603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190000,637111370,6400,6400,6400,6400,6591
|
|
20240729,185900,637111370,6400,6400,6400,6400,0
|
|
20240729,185800,637111370,6400,6400,6400,6400,0
|
|
20240729,185700,637111370,6400,6400,6400,6400,0
|
|
20240729,185600,637111370,6400,6400,6400,6400,0
|
|
20240729,185500,637111370,6400,6400,6400,6400,0
|
|
20240729,185400,637111370,6400,6400,6400,6400,0
|
|
20240729,185300,637111370,6400,6400,6400,6400,0
|
|
20240729,185200,637111370,6400,6400,6400,6400,0
|
|
20240729,185100,637111370,6400,6400,6400,6400,0
|
|
20240729,185000,637111370,6400,6400,6400,6400,0
|
|
20240729,184900,637111370,6400,6400,6400,6400,0
|
|
20240729,184800,637111370,6400,6400,6400,6400,0
|
|
20240729,184700,637111370,6400,6400,6400,6400,0
|
|
20240729,184600,637111370,6400,6400,6400,6400,0
|
|
20240729,184500,637111370,6400,6400,6400,6400,0
|
|
20240729,184400,637111370,6400,6400,6400,6400,0
|
|
20240729,184300,637111370,6400,6400,6400,6400,0
|
|
20240729,184200,637111370,6400,6400,6400,6400,0
|
|
20240729,184100,637111370,6400,6400,6400,6400,0
|
|
20240729,184000,637111370,6400,6400,6400,6400,0
|
|
20240729,183900,637111370,6400,6400,6400,6400,0
|
|
20240729,183800,637111370,6400,6400,6400,6400,0
|
|
20240729,183700,637111370,6400,6400,6400,6400,0
|
|
20240729,183600,637111370,6400,6400,6400,6400,0
|
|
20240729,183500,637111370,6400,6400,6400,6400,0
|
|
20240729,183400,637111370,6400,6400,6400,6400,0
|
|
20240729,183300,637111370,6400,6400,6400,6400,0
|
|
20240729,183200,637111370,6400,6400,6400,6400,0
|
|
20240729,183100,637111370,6400,6400,6400,6400,0
|
|
20240729,183000,637111370,6400,6400,6400,6400,6591
|
|
20240729,182900,637111370,6400,6400,6400,6400,0
|
|
20240729,182800,637111370,6400,6400,6400,6400,0
|
|
20240729,182700,637111370,6400,6400,6400,6400,0
|
|
20240729,182600,637111370,6400,6400,6400,6400,0
|
|
20240729,182500,637111370,6400,6400,6400,6400,0
|
|
20240729,182400,637111370,6400,6400,6400,6400,0
|
|
20240729,182300,637111370,6400,6400,6400,6400,0
|
|
20240729,182200,637111370,6400,6400,6400,6400,0
|
|
20240729,182100,637111370,6400,6400,6400,6400,0
|
|
20240729,182000,637111370,6400,6400,6400,6400,0
|
|
20240729,181900,637111370,6400,6400,6400,6400,0
|
|
20240729,181800,637111370,6400,6400,6400,6400,0
|
|
20240729,181700,637111370,6400,6400,6400,6400,0
|
|
20240729,181600,637111370,6400,6400,6400,6400,0
|
|
20240729,181500,637111370,6400,6400,6400,6400,0
|
|
20240729,181400,637111370,6400,6400,6400,6400,0
|
|
20240729,181300,637111370,6400,6400,6400,6400,0
|
|
20240729,181200,637111370,6400,6400,6400,6400,0
|
|
20240729,181100,637111370,6400,6400,6400,6400,0
|
|
20240729,181000,637111370,6400,6400,6400,6400,0
|
|
20240729,180900,637111370,6400,6400,6400,6400,0
|
|
20240729,180800,637111370,6400,6400,6400,6400,0
|
|
20240729,180700,637111370,6400,6400,6400,6400,0
|
|
20240729,180600,637111370,6400,6400,6400,6400,0
|
|
20240729,180500,637111370,6400,6400,6400,6400,0
|
|
20240729,180400,637111370,6400,6400,6400,6400,0
|
|
20240729,180300,637111370,6400,6400,6400,6400,0
|
|
20240729,180200,637111370,6400,6400,6400,6400,0
|
|
20240729,180100,637111370,6400,6400,6400,6400,0
|
|
20240729,180000,637111370,6400,6400,6400,6400,6591
|
|
20240729,175900,637111370,6400,6400,6400,6400,0
|
|
20240729,175800,637111370,6400,6400,6400,6400,0
|
|
20240729,175700,637111370,6400,6400,6400,6400,0
|
|
20240729,175600,637111370,6400,6400,6400,6400,0
|
|
20240729,175500,637111370,6400,6400,6400,6400,0
|
|
20240729,175400,637111370,6400,6400,6400,6400,0
|
|
20240729,175300,637111370,6400,6400,6400,6400,0
|
|
20240729,175200,637111370,6400,6400,6400,6400,0
|
|
20240729,175100,637111370,6400,6400,6400,6400,0
|
|
20240729,175000,637111370,6400,6400,6400,6400,0
|
|
20240729,174900,637111370,6400,6400,6400,6400,0
|
|
20240729,174800,637111370,6400,6400,6400,6400,0
|
|
20240729,174700,637111370,6400,6400,6400,6400,0
|
|
20240729,174600,637111370,6400,6400,6400,6400,0
|
|
20240729,174500,637111370,6400,6400,6400,6400,0
|
|
20240729,174400,637111370,6400,6400,6400,6400,0
|
|
20240729,174300,637111370,6400,6400,6400,6400,0
|
|
20240729,174200,637111370,6400,6400,6400,6400,0
|
|
20240729,174100,637111370,6400,6400,6400,6400,0
|
|
20240729,174000,637111370,6400,6400,6400,6400,0
|
|
20240729,173900,637111370,6400,6400,6400,6400,0
|
|
20240729,173800,637111370,6400,6400,6400,6400,0
|
|
20240729,173700,637111370,6400,6400,6400,6400,0
|
|
20240729,173600,637111370,6400,6400,6400,6400,0
|
|
20240729,173500,637111370,6400,6400,6400,6400,0
|
|
20240729,173400,637111370,6400,6400,6400,6400,0
|
|
20240729,173300,637111370,6400,6400,6400,6400,0
|
|
20240729,173200,637111370,6400,6400,6400,6400,0
|
|
20240729,173100,637111370,6400,6400,6400,6400,0
|
|
20240729,173000,637111370,6400,6400,6400,6400,6591
|
|
20240729,172900,637111370,6400,6400,6400,6400,0
|
|
20240729,172800,637111370,6400,6400,6400,6400,0
|
|
20240729,172700,637111370,6400,6400,6400,6400,0
|
|
20240729,172600,637111370,6400,6400,6400,6400,0
|
|
20240729,172500,637111370,6400,6400,6400,6400,0
|
|
20240729,172400,637111370,6400,6400,6400,6400,0
|
|
20240729,172300,637111370,6400,6400,6400,6400,0
|
|
20240729,172200,637111370,6400,6400,6400,6400,0
|
|
20240729,172100,637111370,6400,6400,6400,6400,0
|
|
20240729,172000,637111370,6400,6400,6400,6400,0
|
|
20240729,171900,637111370,6400,6400,6400,6400,0
|
|
20240729,171800,637111370,6400,6400,6400,6400,0
|
|
20240729,171700,637111370,6400,6400,6400,6400,0
|
|
20240729,171600,637111370,6400,6400,6400,6400,0
|
|
20240729,171500,637111370,6400,6400,6400,6400,0
|
|
20240729,171400,637111370,6400,6400,6400,6400,0
|
|
20240729,171300,637111370,6400,6400,6400,6400,0
|
|
20240729,171200,637111370,6400,6400,6400,6400,0
|
|
20240729,171100,637111370,6400,6400,6400,6400,0
|
|
20240729,171000,637111370,6400,6400,6400,6400,0
|
|
20240729,170900,637111370,6400,6400,6400,6400,0
|
|
20240729,170800,637111370,6400,6400,6400,6400,0
|
|
20240729,170700,637111370,6400,6400,6400,6400,0
|
|
20240729,170600,637111370,6400,6400,6400,6400,0
|
|
20240729,170500,637111370,6400,6400,6400,6400,0
|
|
20240729,170400,637111370,6400,6400,6400,6400,0
|
|
20240729,170300,637111370,6400,6400,6400,6400,0
|
|
20240729,170200,637111370,6400,6400,6400,6400,0
|
|
20240729,170100,637111370,6400,6400,6400,6400,0
|
|
20240729,170000,637111370,6400,6400,6400,6400,6591
|
|
20240729,165900,637111370,6400,6400,6400,6400,0
|
|
20240729,165800,637111370,6400,6400,6400,6400,0
|
|
20240729,165700,637111370,6400,6400,6400,6400,0
|
|
20240729,165600,637111370,6400,6400,6400,6400,0
|
|
20240729,165500,637111370,6400,6400,6400,6400,0
|
|
20240729,165400,637111370,6400,6400,6400,6400,0
|
|
20240729,165300,637111370,6400,6400,6400,6400,0
|
|
20240729,165200,637111370,6400,6400,6400,6400,0
|
|
20240729,165100,637111370,6400,6400,6400,6400,0
|
|
20240729,165000,637111370,6400,6400,6400,6400,0
|
|
20240729,164900,637111370,6400,6400,6400,6400,0
|
|
20240729,164800,637111370,6400,6400,6400,6400,0
|
|
20240729,164700,637111370,6400,6400,6400,6400,0
|
|
20240729,164600,637111370,6400,6400,6400,6400,0
|
|
20240729,164500,637111370,6400,6400,6400,6400,0
|
|
20240729,164400,637111370,6400,6400,6400,6400,0
|
|
20240729,164300,637111370,6400,6400,6400,6400,0
|
|
20240729,164200,637111370,6400,6400,6400,6400,0
|
|
20240729,164100,637111370,6400,6400,6400,6400,0
|
|
20240729,164000,637111370,6400,6400,6400,6400,0
|
|
20240729,163900,637111370,6400,6400,6400,6400,0
|
|
20240729,163800,637111370,6400,6400,6400,6400,0
|
|
20240729,163700,637111370,6400,6400,6400,6400,0
|
|
20240729,163600,637111370,6400,6400,6400,6400,0
|
|
20240729,163500,637111370,6400,6400,6400,6400,0
|
|
20240729,163400,637111370,6400,6400,6400,6400,0
|
|
20240729,163300,637111370,6400,6400,6400,6400,0
|
|
20240729,163200,637111370,6400,6400,6400,6400,0
|
|
20240729,163100,637111370,6400,6400,6400,6400,0
|
|
20240729,163000,637111370,6400,6400,6400,6400,6591
|
|
20240729,162900,637111370,6400,6400,6400,6400,0
|
|
20240729,162800,637111370,6400,6400,6400,6400,0
|
|
20240729,162700,637111370,6400,6400,6400,6400,0
|
|
20240729,162600,637111370,6400,6400,6400,6400,0
|
|
20240729,162500,637111370,6400,6400,6400,6400,0
|
|
20240729,162400,637111370,6400,6400,6400,6400,0
|
|
20240729,162300,637111370,6400,6400,6400,6400,0
|
|
20240729,162200,637111370,6400,6400,6400,6400,0
|
|
20240729,162100,637111370,6400,6400,6400,6400,0
|
|
20240729,162000,637111370,6400,6400,6400,6400,0
|
|
20240729,161900,637111370,6400,6400,6400,6400,0
|
|
20240729,161800,637111370,6400,6400,6400,6400,0
|
|
20240729,161700,637111370,6400,6400,6400,6400,0
|
|
20240729,161600,637111370,6400,6400,6400,6400,0
|
|
20240729,161500,637111370,6400,6400,6400,6400,0
|
|
20240729,161400,637111370,6400,6400,6400,6400,0
|
|
20240729,161300,637111370,6400,6400,6400,6400,0
|
|
20240729,161200,637111370,6400,6400,6400,6400,0
|
|
20240729,161100,637111370,6400,6400,6400,6400,0
|
|
20240729,161000,637111370,6400,6400,6400,6400,0
|
|
20240729,160900,637111370,6400,6400,6400,6400,0
|
|
20240729,160800,637111370,6400,6400,6400,6400,0
|
|
20240729,160700,637111370,6400,6400,6400,6400,0
|
|
20240729,160600,637111370,6400,6400,6400,6400,0
|
|
20240729,160500,637111370,6400,6400,6400,6400,0
|
|
20240729,160400,637111370,6400,6400,6400,6400,0
|
|
20240729,160300,637111370,6400,6400,6400,6400,0
|
|
20240729,160200,637111370,6400,6400,6400,6400,0
|
|
20240729,160100,637111370,6400,6400,6400,6400,0
|
|
20240729,160000,637111370,6400,6400,6400,6400,6591
|
|
20240729,155900,637111370,6400,6400,6400,6400,0
|
|
20240729,155800,637111370,6400,6400,6400,6400,0
|
|
20240729,155700,637111370,6400,6400,6400,6400,0
|
|
20240729,155600,637111370,6400,6400,6400,6400,0
|
|
20240729,155500,637111370,6400,6400,6400,6400,0
|
|
20240729,155400,637111370,6400,6400,6400,6400,0
|
|
20240729,155300,637111370,6400,6400,6400,6400,0
|
|
20240729,155200,637111370,6400,6400,6400,6400,0
|
|
20240729,155100,637111370,6400,6400,6400,6400,0
|
|
20240729,155000,637111370,6400,6400,6400,6400,0
|
|
20240729,154900,637111370,6400,6400,6400,6400,0
|
|
20240729,154800,637111370,6400,6400,6400,6400,0
|
|
20240729,154700,637111370,6400,6400,6400,6400,0
|
|
20240729,154600,637111370,6400,6400,6400,6400,0
|
|
20240729,154500,637111370,6400,6400,6400,6400,0
|
|
20240729,154400,637111370,6400,6400,6400,6400,0
|
|
20240729,154300,637111370,6400,6400,6400,6400,0
|
|
20240729,154200,637111370,6400,6400,6400,6400,0
|
|
20240729,154100,637111370,6400,6400,6400,6400,0
|
|
20240729,154000,637111370,6400,6400,6400,6400,0
|
|
20240729,153900,637111370,6400,6400,6400,6400,0
|
|
20240729,153800,637111370,6400,6400,6400,6400,0
|
|
20240729,153700,637111370,6400,6400,6400,6400,0
|
|
20240729,153600,637111370,6400,6400,6400,6400,0
|
|
20240729,153500,637111370,6400,6400,6400,6400,0
|
|
20240729,153400,637111370,6400,6400,6400,6400,0
|
|
20240729,153300,637111370,6400,6400,6400,6400,0
|
|
20240729,153200,637111370,6400,6400,6400,6400,0
|
|
20240729,153100,637111370,6400,6400,6400,6400,0
|
|
20240729,153000,637111370,6400,6400,6400,6400,13182
|
|
20240729,152900,594928970,6410,6410,6410,6410,0
|
|
20240729,152800,594928970,6410,6410,6410,6410,0
|
|
20240729,152700,594928970,6410,6410,6410,6410,0
|
|
20240729,152600,594928970,6410,6410,6410,6410,0
|
|
20240729,152500,594928970,6410,6410,6410,6410,0
|
|
20240729,152400,594928970,6410,6410,6410,6410,0
|
|
20240729,152300,594928970,6410,6410,6410,6410,0
|
|
20240729,152200,594928970,6410,6410,6410,6410,0
|
|
20240729,152100,594928970,6410,6410,6410,6410,0
|
|
20240729,152000,594928970,6410,6410,6410,6410,0
|
|
20240729,151900,594928970,6410,6410,6410,6400,417
|
|
20240729,151800,592260110,6400,6410,6410,6400,12
|
|
20240729,151700,592183290,6410,6400,6410,6400,468
|
|
20240729,151600,589185080,6410,6400,6410,6400,157
|
|
20240729,151500,588178850,6410,6400,6410,6400,174
|
|
20240729,151400,587065220,6400,6400,6410,6400,159
|
|
20240729,151300,586046070,6400,6400,6400,6400,19
|
|
20240729,151200,585924470,6400,6400,6410,6400,213
|
|
20240729,151100,584560780,6410,6400,6410,6400,49
|
|
20240729,151000,584246780,6400,6400,6400,6400,85
|
|
20240729,150900,583702780,6400,6400,6400,6400,471
|
|
20240729,150800,580688380,6390,6410,6410,6390,4069
|
|
20240729,150700,554657080,6400,6400,6410,6400,9
|
|
20240729,150600,554599460,6400,6400,6400,6400,385
|
|
20240729,150500,552135460,6400,6400,6400,6400,6
|
|
20240729,150400,552097060,6400,6400,6410,6400,7
|
|
20240729,150300,552052250,6400,6400,6400,6400,6
|
|
20240729,150200,552013850,6400,6400,6400,6400,569
|
|
20240729,150100,548372250,6410,6390,6410,6390,72
|
|
20240729,150000,547911450,6400,6400,6410,6390,71
|
|
20240729,145900,547457070,6400,6390,6400,6390,212
|
|
20240729,145800,546101270,6400,6400,6400,6400,158
|
|
20240729,145700,545090070,6390,6400,6400,6390,934
|
|
20240729,145600,539112490,6400,6410,6410,6400,202
|
|
20240729,145500,537819670,6410,6410,6410,6400,183
|
|
20240729,145400,536648350,6410,6410,6410,6410,100
|
|
20240729,145300,536007350,6410,6410,6410,6410,1
|
|
20240729,145200,536000940,6400,6410,6410,6400,157
|
|
20240729,145100,534996040,6410,6410,6410,6410,0
|
|
20240729,145000,534996040,6410,6400,6410,6400,868
|
|
20240729,144900,529435340,6400,6400,6400,6400,198
|
|
20240729,144800,528168140,6400,6400,6400,6400,173
|
|
20240729,144700,527060940,6400,6400,6400,6400,0
|
|
20240729,144600,527060940,6400,6400,6400,6400,10
|
|
20240729,144500,526996940,6400,6410,6410,6400,27
|
|
20240729,144400,526823880,6410,6410,6410,6410,80
|
|
20240729,144300,526311080,6400,6410,6410,6400,2
|
|
20240729,144200,526298270,6400,6400,6400,6400,0
|
|
20240729,144100,526298270,6400,6400,6400,6400,29
|
|
20240729,144000,526112670,6400,6410,6410,6400,605
|
|
20240729,143900,522240620,6410,6400,6410,6400,45
|
|
20240729,143800,521952610,6400,6400,6400,6400,1154
|
|
20240729,143700,514567010,6400,6400,6400,6400,0
|
|
20240729,143600,514567010,6400,6400,6400,6400,321
|
|
20240729,143500,512512610,6400,6400,6400,6400,501
|
|
20240729,143400,509306210,6410,6410,6410,6410,1
|
|
20240729,143300,509299800,6400,6410,6410,6400,52
|
|
20240729,143200,508966990,6400,6400,6400,6400,217
|
|
20240729,143100,507578190,6410,6410,6410,6410,1
|
|
20240729,143000,507571780,6410,6410,6410,6410,10
|
|
20240729,142900,507507680,6410,6410,6410,6410,100
|
|
20240729,142800,506866680,6410,6410,6410,6410,0
|
|
20240729,142700,506866680,6410,6410,6410,6410,72
|
|
20240729,142600,506405160,6410,6410,6410,6410,0
|
|
20240729,142500,506405160,6410,6410,6410,6410,48
|
|
20240729,142400,506097480,6410,6410,6410,6410,231
|
|
20240729,142300,504616770,6410,6410,6410,6410,0
|
|
20240729,142200,504616770,6410,6410,6410,6410,2
|
|
20240729,142100,504603950,6410,6420,6420,6410,3
|
|
20240729,142000,504584700,6420,6420,6420,6420,80
|
|
20240729,141900,504071100,6410,6410,6410,6410,0
|
|
20240729,141800,504071100,6410,6410,6410,6410,500
|
|
20240729,141700,500866100,6410,6410,6410,6410,100
|
|
20240729,141600,500225100,6420,6420,6420,6420,0
|
|
20240729,141500,500225100,6420,6420,6420,6420,75
|
|
20240729,141400,499743600,6420,6420,6420,6420,40
|
|
20240729,141300,499486800,6420,6420,6420,6420,2
|
|
20240729,141200,499473960,6420,6420,6420,6420,3
|
|
20240729,141100,499454700,6400,6400,6400,6400,163
|
|
20240729,141000,498411500,6420,6420,6420,6420,20
|
|
20240729,140900,498283100,6420,6420,6420,6420,0
|
|
20240729,140800,498283100,6420,6410,6420,6410,22
|
|
20240729,140700,498142070,6410,6410,6410,6410,0
|
|
20240729,140600,498142070,6410,6410,6410,6410,32
|
|
20240729,140500,497936950,6410,6420,6420,6410,65
|
|
20240729,140400,497520240,6420,6420,6420,6420,6
|
|
20240729,140300,497481720,6410,6420,6420,6400,362
|
|
20240729,140200,495157910,6420,6400,6420,6400,6
|
|
20240729,140100,495119490,6420,6420,6420,6400,61
|
|
20240729,140000,494727890,6400,6410,6410,6400,41
|
|
20240729,135900,494465090,6410,6410,6410,6410,153
|
|
20240729,135800,493484360,6410,6410,6410,6410,3
|
|
20240729,135700,493465130,6420,6420,6420,6420,0
|
|
20240729,135600,493465130,6420,6420,6420,6420,0
|
|
20240729,135500,493465130,6420,6420,6420,6410,1126
|
|
20240729,135400,486247450,6410,6420,6420,6410,263
|
|
20240729,135300,484560620,6420,6420,6420,6420,1
|
|
20240729,135200,484554200,6420,6420,6420,6420,0
|
|
20240729,135100,484554200,6420,6420,6420,6420,30
|
|
20240729,135000,484361600,6420,6420,6420,6420,20
|
|
20240729,134900,484233200,6420,6420,6420,6420,310
|
|
20240729,134800,482243000,6410,6420,6420,6410,2168
|
|
20240729,134700,468326120,6420,6420,6420,6410,64
|
|
20240729,134600,467915250,6420,6420,6420,6420,0
|
|
20240729,134500,467915250,6420,6420,6420,6420,0
|
|
20240729,134400,467915250,6420,6420,6420,6420,64
|
|
20240729,134300,467504370,6410,6410,6410,6410,0
|
|
20240729,134200,467504370,6410,6420,6420,6410,167
|
|
20240729,134100,466433860,6420,6420,6420,6420,100
|
|
20240729,134000,465791860,6420,6420,6420,6420,0
|
|
20240729,133900,465791860,6420,6420,6420,6420,826
|
|
20240729,133800,460488940,6430,6430,6430,6430,1
|
|
20240729,133700,460482510,6430,6430,6430,6430,1
|
|
20240729,133600,460476080,6420,6420,6420,6420,163
|
|
20240729,133500,459429620,6420,6420,6420,6420,40
|
|
20240729,133400,459172820,6430,6430,6430,6430,0
|
|
20240729,133300,459172820,6430,6430,6430,6430,1
|
|
20240729,133200,459166390,6430,6430,6430,6430,0
|
|
20240729,133100,459166390,6430,6430,6430,6430,501
|
|
20240729,133000,455944960,6420,6430,6430,6420,350
|
|
20240729,132900,453697460,6430,6430,6430,6430,1458
|
|
20240729,132800,444322520,6430,6420,6430,6420,455
|
|
20240729,132700,441398500,6430,6420,6430,6420,101
|
|
20240729,132600,440750070,6420,6420,6420,6420,442
|
|
20240729,132500,437912430,6430,6420,6430,6420,221
|
|
20240729,132400,436491410,6420,6420,6420,6420,465
|
|
20240729,132300,433506110,6420,6420,6420,6410,106
|
|
20240729,132200,432826590,6420,6420,6420,6420,0
|
|
20240729,132100,432826590,6420,6420,6420,6420,0
|
|
20240729,132000,432826590,6420,6420,6420,6420,155
|
|
20240729,131900,431831490,6420,6420,6420,6420,12
|
|
20240729,131800,431754450,6420,6420,6420,6420,0
|
|
20240729,131700,431754450,6420,6420,6420,6420,0
|
|
20240729,131600,431754450,6420,6420,6420,6420,101
|
|
20240729,131500,431106030,6420,6420,6420,6420,57
|
|
20240729,131400,430740090,6420,6420,6420,6420,2
|
|
20240729,131300,430727250,6420,6420,6420,6420,17
|
|
20240729,131200,430618110,6410,6410,6410,6410,163
|
|
20240729,131100,429573280,6420,6420,6420,6420,9
|
|
20240729,131000,429515500,6420,6420,6420,6420,5
|
|
20240729,130900,429483400,6420,6420,6420,6420,66
|
|
20240729,130800,429059680,6420,6430,6430,6420,43
|
|
20240729,130700,428783570,6430,6420,6430,6420,18
|
|
20240729,130600,428667990,6420,6420,6420,6420,64
|
|
20240729,130500,428257110,6420,6420,6420,6420,13
|
|
20240729,130400,428173650,6420,6420,6420,6420,134
|
|
20240729,130300,427313370,6420,6420,6420,6420,7
|
|
20240729,130200,427268430,6410,6410,6410,6410,0
|
|
20240729,130100,427268430,6410,6410,6410,6410,0
|
|
20240729,130000,427268430,6410,6410,6410,6410,0
|
|
20240729,125900,427268430,6410,6410,6410,6410,0
|
|
20240729,125800,427268430,6410,6420,6420,6410,1038
|
|
20240729,125700,420607260,6420,6420,6420,6420,817
|
|
20240729,125600,415362120,6410,6410,6410,6410,0
|
|
20240729,125500,415362120,6410,6410,6410,6410,288
|
|
20240729,125400,413516040,6410,6410,6410,6410,206
|
|
20240729,125300,412195580,6400,6400,6400,6400,0
|
|
20240729,125200,412195580,6400,6410,6410,6400,87
|
|
20240729,125100,411638340,6410,6410,6410,6410,2
|
|
20240729,125000,411625520,6410,6410,6410,6410,1
|
|
20240729,124900,411619110,6410,6410,6410,6410,0
|
|
20240729,124800,411619110,6410,6410,6410,6410,14
|
|
20240729,124700,411529370,6410,6410,6410,6410,679
|
|
20240729,124600,407176980,6410,6410,6420,6410,809
|
|
20240729,124500,401987290,6420,6410,6420,6410,7
|
|
20240729,124400,401942360,6420,6420,6420,6420,5
|
|
20240729,124300,401910260,6420,6420,6420,6420,24
|
|
20240729,124200,401756180,6410,6410,6410,6410,0
|
|
20240729,124100,401756180,6410,6410,6410,6410,0
|
|
20240729,124000,401756180,6410,6410,6410,6410,0
|
|
20240729,123900,401756180,6410,6410,6410,6410,262
|
|
20240729,123800,400076760,6410,6410,6410,6410,0
|
|
20240729,123700,400076760,6410,6410,6410,6410,159
|
|
20240729,123600,399057570,6400,6400,6400,6400,0
|
|
20240729,123500,399057570,6400,6400,6400,6400,54
|
|
20240729,123400,398711970,6400,6400,6400,6400,0
|
|
20240729,123300,398711970,6400,6400,6400,6400,163
|
|
20240729,123200,397668770,6420,6400,6420,6400,45
|
|
20240729,123100,397380750,6400,6400,6400,6400,0
|
|
20240729,123000,397380750,6400,6400,6400,6400,0
|
|
20240729,122900,397380750,6400,6400,6400,6400,0
|
|
20240729,122800,397380750,6400,6400,6400,6400,100
|
|
20240729,122700,396740750,6410,6410,6410,6410,1
|
|
20240729,122600,396734340,6410,6410,6410,6410,0
|
|
20240729,122500,396734340,6410,6410,6410,6410,2
|
|
20240729,122400,396721520,6410,6410,6410,6410,49
|
|
20240729,122300,396407430,6410,6410,6410,6410,73
|
|
20240729,122200,395939500,6400,6400,6400,6400,0
|
|
20240729,122100,395939500,6400,6400,6400,6400,0
|
|
20240729,122000,395939500,6400,6400,6400,6400,163
|
|
20240729,121900,394896300,6420,6420,6420,6420,0
|
|
20240729,121800,394896300,6420,6420,6420,6420,0
|
|
20240729,121700,394896300,6420,6420,6420,6420,0
|
|
20240729,121600,394896300,6420,6420,6420,6420,5
|
|
20240729,121500,394864200,6400,6410,6410,6400,160
|
|
20240729,121400,393838830,6410,6420,6420,6410,110
|
|
20240729,121300,393132730,6420,6420,6420,6420,17
|
|
20240729,121200,393023590,6410,6410,6410,6410,15
|
|
20240729,121100,392927440,6410,6410,6410,6410,999
|
|
20240729,121000,386523850,6400,6400,6400,6400,0
|
|
20240729,120900,386523850,6400,6400,6400,6400,5
|
|
20240729,120800,386491850,6410,6410,6410,6410,0
|
|
20240729,120700,386491850,6410,6410,6410,6410,120
|
|
20240729,120600,385722650,6400,6400,6400,6400,15
|
|
20240729,120500,385626650,6410,6410,6410,6410,0
|
|
20240729,120400,385626650,6410,6390,6410,6390,3935
|
|
20240729,120300,360481780,6400,6400,6400,6400,986
|
|
20240729,120200,354171380,6410,6410,6410,6410,1
|
|
20240729,120100,354164970,6410,6410,6410,6410,1
|
|
20240729,120000,354158560,6410,6410,6410,6410,2
|
|
20240729,115900,354145740,6410,6410,6410,6410,1
|
|
20240729,115800,354139330,6400,6400,6400,6400,576
|
|
20240729,115700,350452930,6400,6400,6400,6400,0
|
|
20240729,115600,350452930,6400,6400,6400,6400,0
|
|
20240729,115500,350452930,6400,6400,6400,6400,102
|
|
20240729,115400,349800130,6400,6400,6400,6400,10
|
|
20240729,115300,349736130,6410,6410,6410,6410,0
|
|
20240729,115200,349736130,6410,6400,6410,6400,5
|
|
20240729,115100,349704110,6400,6400,6400,6400,2
|
|
20240729,115000,349691310,6400,6400,6400,6400,0
|
|
20240729,114900,349691310,6400,6400,6400,6400,0
|
|
20240729,114800,349691310,6400,6400,6400,6400,0
|
|
20240729,114700,349691310,6400,6400,6400,6400,12
|
|
20240729,114600,349614510,6400,6400,6410,6400,356
|
|
20240729,114500,347336100,6410,6410,6410,6410,1
|
|
20240729,114400,347329690,6400,6400,6400,6400,6
|
|
20240729,114300,347291290,6400,6400,6400,6400,219
|
|
20240729,114200,345889690,6400,6400,6400,6400,11
|
|
20240729,114100,345819290,6410,6410,6410,6410,2
|
|
20240729,114000,345806470,6400,6400,6400,6400,8
|
|
20240729,113900,345755270,6400,6400,6400,6400,73
|
|
20240729,113800,345288070,6400,6400,6400,6400,63
|
|
20240729,113700,344884870,6400,6400,6400,6400,51
|
|
20240729,113600,344558470,6400,6390,6400,6390,786
|
|
20240729,113500,339529700,6390,6400,6400,6390,17
|
|
20240729,113400,339420910,6400,6390,6400,6390,2
|
|
20240729,113300,339408120,6400,6400,6400,6400,5
|
|
20240729,113200,339376120,6390,6390,6390,6390,15
|
|
20240729,113100,339280270,6400,6390,6400,6390,13
|
|
20240729,113000,339197080,6390,6400,6400,6390,1144
|
|
20240729,112900,331884920,6400,6420,6420,6400,3138
|
|
20240729,112800,311801640,6400,6400,6400,6400,201
|
|
20240729,112700,310515240,6400,6410,6420,6400,849
|
|
20240729,112600,305074820,6430,6430,6430,6430,20
|
|
20240729,112500,304946220,6430,6430,6430,6430,2
|
|
20240729,112400,304933360,6410,6410,6410,6410,1504
|
|
20240729,112300,295292720,6410,6410,6410,6410,3
|
|
20240729,112200,295273490,6400,6410,6410,6400,1526
|
|
20240729,112100,285491850,6400,6400,6400,6400,0
|
|
20240729,112000,285491850,6400,6400,6410,6400,51
|
|
20240729,111900,285165440,6400,6410,6410,6400,173
|
|
20240729,111800,284058140,6410,6410,6410,6400,584
|
|
20240729,111700,280319730,6410,6410,6410,6400,969
|
|
20240729,111600,274108450,6410,6410,6410,6410,2
|
|
20240729,111500,274095630,6410,6420,6420,6410,1163
|
|
20240729,111400,266640520,6420,6420,6430,6420,115
|
|
20240729,111300,265902200,6420,6420,6420,6420,100
|
|
20240729,111200,265260200,6410,6410,6410,6410,1
|
|
20240729,111100,265253790,6410,6410,6410,6410,0
|
|
20240729,111000,265253790,6410,6410,6410,6410,1
|
|
20240729,110900,265247380,6410,6410,6410,6410,2
|
|
20240729,110800,265234560,6410,6410,6410,6410,0
|
|
20240729,110700,265234560,6410,6420,6420,6410,120
|
|
20240729,110600,264464630,6420,6420,6420,6420,31
|
|
20240729,110500,264265610,6430,6420,6430,6420,750
|
|
20240729,110400,259450600,6420,6410,6420,6410,40
|
|
20240729,110300,259194190,6420,6410,6420,6410,171
|
|
20240729,110200,258098040,6420,6420,6420,6420,21
|
|
20240729,110100,257963220,6410,6410,6420,6410,108
|
|
20240729,110000,257270440,6410,6410,6410,6410,0
|
|
20240729,105900,257270440,6410,6410,6410,6410,51
|
|
20240729,105800,256943530,6410,6420,6420,6410,1313
|
|
20240729,105700,248514080,6420,6420,6420,6420,1
|
|
20240729,105600,248507660,6420,6420,6440,6420,4
|
|
20240729,105500,248481960,6420,6420,6420,6420,164
|
|
20240729,105400,247429080,6430,6430,6430,6430,25
|
|
20240729,105300,247268330,6420,6430,6430,6420,4017
|
|
20240729,105200,221467230,6430,6430,6430,6430,1
|
|
20240729,105100,221460800,6430,6430,6430,6430,1
|
|
20240729,105000,221454370,6440,6430,6440,6430,26
|
|
20240729,104900,221286940,6430,6430,6430,6430,2
|
|
20240729,104800,221274080,6440,6440,6440,6440,57
|
|
20240729,104700,220907000,6440,6440,6440,6440,0
|
|
20240729,104600,220907000,6440,6450,6450,6440,220
|
|
20240729,104500,219489730,6430,6450,6450,6430,506
|
|
20240729,104400,216227410,6450,6450,6450,6450,0
|
|
20240729,104300,216227410,6450,6450,6450,6450,59
|
|
20240729,104200,215846860,6430,6440,6440,6430,263
|
|
20240729,104100,214153740,6460,6460,6460,6460,1
|
|
20240729,104000,214147280,6430,6430,6430,6430,0
|
|
20240729,103900,214147280,6430,6450,6450,6430,97
|
|
20240729,103800,213521650,6450,6440,6450,6430,699
|
|
20240729,103700,209020870,6450,6450,6450,6440,123
|
|
20240729,103600,208227940,6440,6440,6440,6440,0
|
|
20240729,103500,208227940,6440,6440,6440,6440,19
|
|
20240729,103400,208105580,6440,6440,6440,6440,3
|
|
20240729,103300,208086260,6470,6440,6470,6440,383
|
|
20240729,103200,205611460,6450,6450,6450,6450,0
|
|
20240729,103100,205611460,6450,6450,6450,6440,270
|
|
20240729,103000,203871480,6440,6440,6440,6430,6
|
|
20240729,102900,203832850,6450,6450,6450,6450,30
|
|
20240729,102800,203639350,6450,6450,6450,6430,64
|
|
20240729,102700,203226860,6470,6440,6470,6440,1553
|
|
20240729,102600,193200270,6440,6440,6450,6430,50
|
|
20240729,102500,192878730,6430,6430,6430,6430,11
|
|
20240729,102400,192808000,6430,6430,6430,6430,0
|
|
20240729,102300,192808000,6430,6430,6430,6430,0
|
|
20240729,102200,192808000,6430,6430,6430,6430,1
|
|
20240729,102100,192801570,6430,6430,6430,6430,1
|
|
20240729,102000,192795140,6430,6440,6440,6430,208
|
|
20240729,101900,191456000,6440,6440,6440,6440,86
|
|
20240729,101800,190902160,6440,6440,6440,6440,460
|
|
20240729,101700,187939760,6430,6430,6430,6430,0
|
|
20240729,101600,187939760,6430,6440,6440,6430,102
|
|
20240729,101500,187283880,6440,6430,6440,6430,23
|
|
20240729,101400,187135980,6430,6430,6430,6430,1066
|
|
20240729,101300,180281600,6430,6440,6440,6430,51
|
|
20240729,101200,179953170,6430,6440,6440,6430,13
|
|
20240729,101100,179869570,6440,6430,6440,6430,3
|
|
20240729,101000,179850270,6440,6430,6440,6430,480
|
|
20240729,100900,176763270,6420,6420,6420,6420,0
|
|
20240729,100800,176763270,6420,6420,6420,6420,451
|
|
20240729,100700,173867850,6430,6420,6430,6420,22
|
|
20240729,100600,173726400,6420,6420,6420,6420,0
|
|
20240729,100500,173726400,6420,6420,6420,6420,31
|
|
20240729,100400,173527380,6420,6430,6430,6420,104
|
|
20240729,100300,172859670,6420,6420,6430,6420,5
|
|
20240729,100200,172827560,6430,6440,6440,6430,408
|
|
20240729,100100,170204100,6430,6430,6430,6430,1
|
|
20240729,100000,170197670,6430,6430,6430,6430,88
|
|
20240729,095900,169631830,6440,6430,6440,6430,65
|
|
20240729,095800,169213840,6430,6440,6440,6430,325
|
|
20240729,095700,167124060,6440,6440,6440,6440,1
|
|
20240729,095600,167117620,6440,6440,6440,6440,1
|
|
20240729,095500,167111180,6430,6430,6440,6430,55
|
|
20240729,095400,166757520,6430,6440,6440,6430,187
|
|
20240729,095300,165553250,6440,6440,6440,6440,335
|
|
20240729,095200,163395850,6430,6430,6430,6430,1
|
|
20240729,095100,163389420,6430,6440,6440,6430,667
|
|
20240729,095000,159094010,6450,6450,6450,6450,0
|
|
20240729,094900,159094010,6450,6450,6450,6440,43
|
|
20240729,094800,158816710,6450,6450,6450,6440,108
|
|
20240729,094700,158120130,6450,6450,6450,6450,313
|
|
20240729,094600,156101280,6450,6450,6450,6450,12
|
|
20240729,094500,156023880,6450,6450,6450,6450,111
|
|
20240729,094400,155307930,6440,6440,6440,6440,64
|
|
20240729,094300,154895770,6440,6440,6440,6440,250
|
|
20240729,094200,153285770,6440,6430,6440,6430,11
|
|
20240729,094100,153215030,6440,6440,6440,6440,1
|
|
20240729,094000,153208590,6450,6450,6450,6440,4
|
|
20240729,093900,153182810,6440,6440,6450,6440,630
|
|
20240729,093800,149125590,6440,6440,6440,6440,362
|
|
20240729,093700,146794310,6430,6440,6440,6430,202
|
|
20240729,093600,145493440,6440,6440,6440,6430,402
|
|
20240729,093500,142904570,6430,6430,6430,6430,371
|
|
20240729,093400,140519040,6430,6430,6440,6430,3
|
|
20240729,093300,140499740,6430,6430,6450,6430,141
|
|
20240729,093200,139591780,6430,6440,6440,6430,203
|
|
20240729,093100,138284970,6440,6440,6440,6440,282
|
|
20240729,093000,136468890,6440,6440,6440,6440,90
|
|
20240729,092900,135889290,6440,6440,6440,6440,1202
|
|
20240729,092800,128148410,6440,6440,6440,6440,0
|
|
20240729,092700,128148410,6440,6460,6460,6430,265
|
|
20240729,092600,126441230,6450,6440,6450,6440,544
|
|
20240729,092500,122933250,6440,6450,6450,6440,798
|
|
20240729,092400,117794030,6450,6440,6450,6440,935
|
|
20240729,092300,111772430,6440,6440,6450,6440,1577
|
|
20240729,092200,101615890,6430,6440,6440,6430,38
|
|
20240729,092100,101371470,6440,6440,6440,6440,215
|
|
20240729,092000,99986870,6430,6460,6460,6430,24
|
|
20240729,091900,99831860,6440,6440,6440,6440,353
|
|
20240729,091800,97558540,6440,6450,6450,6440,40
|
|
20240729,091700,97300550,6460,6450,6470,6430,790
|
|
20240729,091600,92205780,6450,6440,6450,6440,1255
|
|
20240729,091500,84117770,6430,6430,6430,6430,697
|
|
20240729,091400,79636060,6430,6430,6430,6430,2
|
|
20240729,091300,79623200,6420,6420,6420,6420,31
|
|
20240729,091200,79424180,6420,6420,6420,6420,59
|
|
20240729,091100,79045400,6420,6420,6420,6410,439
|
|
20240729,091000,76227100,6420,6420,6420,6420,111
|
|
20240729,090900,75514480,6420,6420,6420,6410,75
|
|
20240729,090800,75032990,6420,6420,6420,6420,226
|
|
20240729,090700,73582070,6430,6430,6430,6430,61
|
|
20240729,090600,73189840,6430,6430,6430,6430,713
|
|
20240729,090500,68605250,6440,6430,6440,6430,390
|
|
20240729,090400,66094510,6420,6400,6420,6400,957
|
|
20240729,090300,59961760,6400,6400,6400,6400,357
|
|
20240729,090200,57676960,6400,6390,6400,6390,1072
|
|
20240729,090100,50825310,6390,6400,6400,6390,1338
|
|
20240729,090000,42263480,6400,6420,6420,6400,6559
|