701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,203800,822719830,13190,13190,13190,13190,2195
|
|
20240729,203700,822719830,13190,13190,13190,13190,0
|
|
20240729,203600,822719830,13190,13190,13190,13190,0
|
|
20240729,203500,822719830,13190,13190,13190,13190,0
|
|
20240729,203400,822719830,13190,13190,13190,13190,0
|
|
20240729,203300,822719830,13190,13190,13190,13190,0
|
|
20240729,203200,822719830,13190,13190,13190,13190,0
|
|
20240729,203100,822719830,13190,13190,13190,13190,0
|
|
20240729,203000,822719830,13190,13190,13190,13190,0
|
|
20240729,202900,822719830,13190,13190,13190,13190,0
|
|
20240729,202800,822719830,13190,13190,13190,13190,0
|
|
20240729,202700,822719830,13190,13190,13190,13190,0
|
|
20240729,202600,822719830,13190,13190,13190,13190,0
|
|
20240729,202500,822719830,13190,13190,13190,13190,0
|
|
20240729,202400,822719830,13190,13190,13190,13190,0
|
|
20240729,202300,822719830,13190,13190,13190,13190,0
|
|
20240729,202200,822719830,13190,13190,13190,13190,0
|
|
20240729,202100,822719830,13190,13190,13190,13190,0
|
|
20240729,202000,822719830,13190,13190,13190,13190,0
|
|
20240729,201900,822719830,13190,13190,13190,13190,0
|
|
20240729,201800,822719830,13190,13190,13190,13190,0
|
|
20240729,201700,822719830,13190,13190,13190,13190,0
|
|
20240729,201600,822719830,13190,13190,13190,13190,0
|
|
20240729,201500,822719830,13190,13190,13190,13190,0
|
|
20240729,201400,822719830,13190,13190,13190,13190,0
|
|
20240729,201300,822719830,13190,13190,13190,13190,0
|
|
20240729,201200,822719830,13190,13190,13190,13190,0
|
|
20240729,201100,822719830,13190,13190,13190,13190,0
|
|
20240729,201000,822719830,13190,13190,13190,13190,0
|
|
20240729,200900,822719830,13190,13190,13190,13190,0
|
|
20240729,200800,822719830,13190,13190,13190,13190,2195
|
|
20240729,200700,822719830,13190,13190,13190,13190,0
|
|
20240729,200600,822719830,13190,13190,13190,13190,0
|
|
20240729,200500,822719830,13190,13190,13190,13190,0
|
|
20240729,200400,822719830,13190,13190,13190,13190,0
|
|
20240729,200300,822719830,13190,13190,13190,13190,0
|
|
20240729,200200,822719830,13190,13190,13190,13190,0
|
|
20240729,200100,822719830,13190,13190,13190,13190,0
|
|
20240729,200000,822719830,13190,13190,13190,13190,0
|
|
20240729,195900,822719830,13190,13190,13190,13190,0
|
|
20240729,195800,822719830,13190,13190,13190,13190,0
|
|
20240729,195700,822719830,13190,13190,13190,13190,0
|
|
20240729,195600,822719830,13190,13190,13190,13190,0
|
|
20240729,195500,822719830,13190,13190,13190,13190,0
|
|
20240729,195400,822719830,13190,13190,13190,13190,0
|
|
20240729,195300,822719830,13190,13190,13190,13190,0
|
|
20240729,195200,822719830,13190,13190,13190,13190,0
|
|
20240729,195100,822719830,13190,13190,13190,13190,0
|
|
20240729,195000,822719830,13190,13190,13190,13190,0
|
|
20240729,194900,822719830,13190,13190,13190,13190,0
|
|
20240729,194800,822719830,13190,13190,13190,13190,0
|
|
20240729,194700,822719830,13190,13190,13190,13190,0
|
|
20240729,194600,822719830,13190,13190,13190,13190,0
|
|
20240729,194500,822719830,13190,13190,13190,13190,0
|
|
20240729,194400,822719830,13190,13190,13190,13190,0
|
|
20240729,194300,822719830,13190,13190,13190,13190,0
|
|
20240729,194200,822719830,13190,13190,13190,13190,0
|
|
20240729,194100,822719830,13190,13190,13190,13190,0
|
|
20240729,194000,822719830,13190,13190,13190,13190,0
|
|
20240729,193900,822719830,13190,13190,13190,13190,0
|
|
20240729,193800,822719830,13190,13190,13190,13190,2195
|
|
20240729,193700,822719830,13190,13190,13190,13190,0
|
|
20240729,193600,822719830,13190,13190,13190,13190,0
|
|
20240729,193500,822719830,13190,13190,13190,13190,0
|
|
20240729,193400,822719830,13190,13190,13190,13190,0
|
|
20240729,193300,822719830,13190,13190,13190,13190,0
|
|
20240729,193200,822719830,13190,13190,13190,13190,0
|
|
20240729,193100,822719830,13190,13190,13190,13190,0
|
|
20240729,193000,822719830,13190,13190,13190,13190,0
|
|
20240729,192900,822719830,13190,13190,13190,13190,0
|
|
20240729,192800,822719830,13190,13190,13190,13190,0
|
|
20240729,192700,822719830,13190,13190,13190,13190,0
|
|
20240729,192600,822719830,13190,13190,13190,13190,0
|
|
20240729,192500,822719830,13190,13190,13190,13190,0
|
|
20240729,192400,822719830,13190,13190,13190,13190,0
|
|
20240729,192300,822719830,13190,13190,13190,13190,0
|
|
20240729,192200,822719830,13190,13190,13190,13190,0
|
|
20240729,192100,822719830,13190,13190,13190,13190,0
|
|
20240729,192000,822719830,13190,13190,13190,13190,0
|
|
20240729,191900,822719830,13190,13190,13190,13190,0
|
|
20240729,191800,822719830,13190,13190,13190,13190,0
|
|
20240729,191700,822719830,13190,13190,13190,13190,0
|
|
20240729,191600,822719830,13190,13190,13190,13190,0
|
|
20240729,191500,822719830,13190,13190,13190,13190,0
|
|
20240729,191400,822719830,13190,13190,13190,13190,0
|
|
20240729,191300,822719830,13190,13190,13190,13190,0
|
|
20240729,191200,822719830,13190,13190,13190,13190,0
|
|
20240729,191100,822719830,13190,13190,13190,13190,0
|
|
20240729,191000,822719830,13190,13190,13190,13190,0
|
|
20240729,190900,822719830,13190,13190,13190,13190,0
|
|
20240729,190800,822719830,13190,13190,13190,13190,2195
|
|
20240729,190700,822719830,13190,13190,13190,13190,0
|
|
20240729,190600,822719830,13190,13190,13190,13190,0
|
|
20240729,190500,822719830,13190,13190,13190,13190,0
|
|
20240729,190400,822719830,13190,13190,13190,13190,0
|
|
20240729,190300,822719830,13190,13190,13190,13190,0
|
|
20240729,190200,822719830,13190,13190,13190,13190,0
|
|
20240729,190100,822719830,13190,13190,13190,13190,0
|
|
20240729,190000,822719830,13190,13190,13190,13190,0
|
|
20240729,185900,822719830,13190,13190,13190,13190,0
|
|
20240729,185800,822719830,13190,13190,13190,13190,0
|
|
20240729,185700,822719830,13190,13190,13190,13190,0
|
|
20240729,185600,822719830,13190,13190,13190,13190,0
|
|
20240729,185500,822719830,13190,13190,13190,13190,0
|
|
20240729,185400,822719830,13190,13190,13190,13190,0
|
|
20240729,185300,822719830,13190,13190,13190,13190,0
|
|
20240729,185200,822719830,13190,13190,13190,13190,0
|
|
20240729,185100,822719830,13190,13190,13190,13190,0
|
|
20240729,185000,822719830,13190,13190,13190,13190,0
|
|
20240729,184900,822719830,13190,13190,13190,13190,0
|
|
20240729,184800,822719830,13190,13190,13190,13190,0
|
|
20240729,184700,822719830,13190,13190,13190,13190,0
|
|
20240729,184600,822719830,13190,13190,13190,13190,0
|
|
20240729,184500,822719830,13190,13190,13190,13190,0
|
|
20240729,184400,822719830,13190,13190,13190,13190,0
|
|
20240729,184300,822719830,13190,13190,13190,13190,0
|
|
20240729,184200,822719830,13190,13190,13190,13190,0
|
|
20240729,184100,822719830,13190,13190,13190,13190,0
|
|
20240729,184000,822719830,13190,13190,13190,13190,0
|
|
20240729,183900,822719830,13190,13190,13190,13190,0
|
|
20240729,183800,822719830,13190,13190,13190,13190,2195
|
|
20240729,183700,822719830,13190,13190,13190,13190,0
|
|
20240729,183600,822719830,13190,13190,13190,13190,0
|
|
20240729,183500,822719830,13190,13190,13190,13190,0
|
|
20240729,183400,822719830,13190,13190,13190,13190,0
|
|
20240729,183300,822719830,13190,13190,13190,13190,0
|
|
20240729,183200,822719830,13190,13190,13190,13190,0
|
|
20240729,183100,822719830,13190,13190,13190,13190,0
|
|
20240729,183000,822719830,13190,13190,13190,13190,0
|
|
20240729,182900,822719830,13190,13190,13190,13190,0
|
|
20240729,182800,822719830,13190,13190,13190,13190,0
|
|
20240729,182700,822719830,13190,13190,13190,13190,0
|
|
20240729,182600,822719830,13190,13190,13190,13190,0
|
|
20240729,182500,822719830,13190,13190,13190,13190,0
|
|
20240729,182400,822719830,13190,13190,13190,13190,0
|
|
20240729,182300,822719830,13190,13190,13190,13190,0
|
|
20240729,182200,822719830,13190,13190,13190,13190,0
|
|
20240729,182100,822719830,13190,13190,13190,13190,0
|
|
20240729,182000,822719830,13190,13190,13190,13190,0
|
|
20240729,181900,822719830,13190,13190,13190,13190,0
|
|
20240729,181800,822719830,13190,13190,13190,13190,0
|
|
20240729,181700,822719830,13190,13190,13190,13190,0
|
|
20240729,181600,822719830,13190,13190,13190,13190,0
|
|
20240729,181500,822719830,13190,13190,13190,13190,0
|
|
20240729,181400,822719830,13190,13190,13190,13190,0
|
|
20240729,181300,822719830,13190,13190,13190,13190,0
|
|
20240729,181200,822719830,13190,13190,13190,13190,0
|
|
20240729,181100,822719830,13190,13190,13190,13190,0
|
|
20240729,181000,822719830,13190,13190,13190,13190,0
|
|
20240729,180900,822719830,13190,13190,13190,13190,0
|
|
20240729,180800,822719830,13190,13190,13190,13190,2195
|
|
20240729,180700,822719830,13190,13190,13190,13190,0
|
|
20240729,180600,822719830,13190,13190,13190,13190,0
|
|
20240729,180500,822719830,13190,13190,13190,13190,0
|
|
20240729,180400,822719830,13190,13190,13190,13190,0
|
|
20240729,180300,822719830,13190,13190,13190,13190,0
|
|
20240729,180200,822719830,13190,13190,13190,13190,0
|
|
20240729,180100,822719830,13190,13190,13190,13190,0
|
|
20240729,180000,822719830,13190,13190,13190,13190,0
|
|
20240729,175900,822719830,13190,13190,13190,13190,0
|
|
20240729,175800,822719830,13190,13190,13190,13190,0
|
|
20240729,175700,822719830,13190,13190,13190,13190,0
|
|
20240729,175600,822719830,13190,13190,13190,13190,0
|
|
20240729,175500,822719830,13190,13190,13190,13190,0
|
|
20240729,175400,822719830,13190,13190,13190,13190,0
|
|
20240729,175300,822719830,13190,13190,13190,13190,0
|
|
20240729,175200,822719830,13190,13190,13190,13190,0
|
|
20240729,175100,822719830,13190,13190,13190,13190,0
|
|
20240729,175000,822719830,13190,13190,13190,13190,0
|
|
20240729,174900,822719830,13190,13190,13190,13190,0
|
|
20240729,174800,822719830,13190,13190,13190,13190,0
|
|
20240729,174700,822719830,13190,13190,13190,13190,0
|
|
20240729,174600,822719830,13190,13190,13190,13190,0
|
|
20240729,174500,822719830,13190,13190,13190,13190,0
|
|
20240729,174400,822719830,13190,13190,13190,13190,0
|
|
20240729,174300,822719830,13190,13190,13190,13190,0
|
|
20240729,174200,822719830,13190,13190,13190,13190,0
|
|
20240729,174100,822719830,13190,13190,13190,13190,0
|
|
20240729,174000,822719830,13190,13190,13190,13190,0
|
|
20240729,173900,822719830,13190,13190,13190,13190,0
|
|
20240729,173800,822719830,13190,13190,13190,13190,2195
|
|
20240729,173700,822719830,13190,13190,13190,13190,0
|
|
20240729,173600,822719830,13190,13190,13190,13190,0
|
|
20240729,173500,822719830,13190,13190,13190,13190,0
|
|
20240729,173400,822719830,13190,13190,13190,13190,0
|
|
20240729,173300,822719830,13190,13190,13190,13190,0
|
|
20240729,173200,822719830,13190,13190,13190,13190,0
|
|
20240729,173100,822719830,13190,13190,13190,13190,0
|
|
20240729,173000,822719830,13190,13190,13190,13190,0
|
|
20240729,172900,822719830,13190,13190,13190,13190,0
|
|
20240729,172800,822719830,13190,13190,13190,13190,0
|
|
20240729,172700,822719830,13190,13190,13190,13190,0
|
|
20240729,172600,822719830,13190,13190,13190,13190,0
|
|
20240729,172500,822719830,13190,13190,13190,13190,0
|
|
20240729,172400,822719830,13190,13190,13190,13190,0
|
|
20240729,172300,822719830,13190,13190,13190,13190,0
|
|
20240729,172200,822719830,13190,13190,13190,13190,0
|
|
20240729,172100,822719830,13190,13190,13190,13190,0
|
|
20240729,172000,822719830,13190,13190,13190,13190,0
|
|
20240729,171900,822719830,13190,13190,13190,13190,0
|
|
20240729,171800,822719830,13190,13190,13190,13190,0
|
|
20240729,171700,822719830,13190,13190,13190,13190,0
|
|
20240729,171600,822719830,13190,13190,13190,13190,0
|
|
20240729,171500,822719830,13190,13190,13190,13190,0
|
|
20240729,171400,822719830,13190,13190,13190,13190,0
|
|
20240729,171300,822719830,13190,13190,13190,13190,0
|
|
20240729,171200,822719830,13190,13190,13190,13190,0
|
|
20240729,171100,822719830,13190,13190,13190,13190,0
|
|
20240729,171000,822719830,13190,13190,13190,13190,0
|
|
20240729,170900,822719830,13190,13190,13190,13190,0
|
|
20240729,170800,822719830,13190,13190,13190,13190,2195
|
|
20240729,170700,822719830,13190,13190,13190,13190,0
|
|
20240729,170600,822719830,13190,13190,13190,13190,0
|
|
20240729,170500,822719830,13190,13190,13190,13190,0
|
|
20240729,170400,822719830,13190,13190,13190,13190,0
|
|
20240729,170300,822719830,13190,13190,13190,13190,0
|
|
20240729,170200,822719830,13190,13190,13190,13190,0
|
|
20240729,170100,822719830,13190,13190,13190,13190,0
|
|
20240729,170000,822719830,13190,13190,13190,13190,0
|
|
20240729,165900,822719830,13190,13190,13190,13190,0
|
|
20240729,165800,822719830,13190,13190,13190,13190,0
|
|
20240729,165700,822719830,13190,13190,13190,13190,0
|
|
20240729,165600,822719830,13190,13190,13190,13190,0
|
|
20240729,165500,822719830,13190,13190,13190,13190,0
|
|
20240729,165400,822719830,13190,13190,13190,13190,0
|
|
20240729,165300,822719830,13190,13190,13190,13190,0
|
|
20240729,165200,822719830,13190,13190,13190,13190,0
|
|
20240729,165100,822719830,13190,13190,13190,13190,0
|
|
20240729,165000,822719830,13190,13190,13190,13190,0
|
|
20240729,164900,822719830,13190,13190,13190,13190,0
|
|
20240729,164800,822719830,13190,13190,13190,13190,0
|
|
20240729,164700,822719830,13190,13190,13190,13190,0
|
|
20240729,164600,822719830,13190,13190,13190,13190,0
|
|
20240729,164500,822719830,13190,13190,13190,13190,0
|
|
20240729,164400,822719830,13190,13190,13190,13190,0
|
|
20240729,164300,822719830,13190,13190,13190,13190,0
|
|
20240729,164200,822719830,13190,13190,13190,13190,0
|
|
20240729,164100,822719830,13190,13190,13190,13190,0
|
|
20240729,164000,822719830,13190,13190,13190,13190,0
|
|
20240729,163900,822719830,13190,13190,13190,13190,0
|
|
20240729,163800,822719830,13190,13190,13190,13190,2195
|
|
20240729,163700,822719830,13190,13190,13190,13190,0
|
|
20240729,163600,822719830,13190,13190,13190,13190,0
|
|
20240729,163500,822719830,13190,13190,13190,13190,0
|
|
20240729,163400,822719830,13190,13190,13190,13190,0
|
|
20240729,163300,822719830,13190,13190,13190,13190,0
|
|
20240729,163200,822719830,13190,13190,13190,13190,0
|
|
20240729,163100,822719830,13190,13190,13190,13190,0
|
|
20240729,163000,822719830,13190,13190,13190,13190,0
|
|
20240729,162900,822719830,13190,13190,13190,13190,0
|
|
20240729,162800,822719830,13190,13190,13190,13190,0
|
|
20240729,162700,822719830,13190,13190,13190,13190,0
|
|
20240729,162600,822719830,13190,13190,13190,13190,0
|
|
20240729,162500,822719830,13190,13190,13190,13190,0
|
|
20240729,162400,822719830,13190,13190,13190,13190,0
|
|
20240729,162300,822719830,13190,13190,13190,13190,0
|
|
20240729,162200,822719830,13190,13190,13190,13190,0
|
|
20240729,162100,822719830,13190,13190,13190,13190,0
|
|
20240729,162000,822719830,13190,13190,13190,13190,0
|
|
20240729,161900,822719830,13190,13190,13190,13190,0
|
|
20240729,161800,822719830,13190,13190,13190,13190,0
|
|
20240729,161700,822719830,13190,13190,13190,13190,0
|
|
20240729,161600,822719830,13190,13190,13190,13190,0
|
|
20240729,161500,822719830,13190,13190,13190,13190,0
|
|
20240729,161400,822719830,13190,13190,13190,13190,0
|
|
20240729,161300,822719830,13190,13190,13190,13190,0
|
|
20240729,161200,822719830,13190,13190,13190,13190,0
|
|
20240729,161100,822719830,13190,13190,13190,13190,0
|
|
20240729,161000,822719830,13190,13190,13190,13190,0
|
|
20240729,160900,822719830,13190,13190,13190,13190,0
|
|
20240729,160800,822719830,13190,13190,13190,13190,2195
|
|
20240729,160700,822719830,13190,13190,13190,13190,0
|
|
20240729,160600,822719830,13190,13190,13190,13190,0
|
|
20240729,160500,822719830,13190,13190,13190,13190,0
|
|
20240729,160400,822719830,13190,13190,13190,13190,0
|
|
20240729,160300,822719830,13190,13190,13190,13190,0
|
|
20240729,160200,822719830,13190,13190,13190,13190,0
|
|
20240729,160100,822719830,13190,13190,13190,13190,0
|
|
20240729,160000,822719830,13190,13190,13190,13190,0
|
|
20240729,155900,822719830,13190,13190,13190,13190,0
|
|
20240729,155800,822719830,13190,13190,13190,13190,0
|
|
20240729,155700,822719830,13190,13190,13190,13190,0
|
|
20240729,155600,822719830,13190,13190,13190,13190,0
|
|
20240729,155500,822719830,13190,13190,13190,13190,0
|
|
20240729,155400,822719830,13190,13190,13190,13190,0
|
|
20240729,155300,822719830,13190,13190,13190,13190,0
|
|
20240729,155200,822719830,13190,13190,13190,13190,0
|
|
20240729,155100,822719830,13190,13190,13190,13190,0
|
|
20240729,155000,822719830,13190,13190,13190,13190,0
|
|
20240729,154900,822719830,13190,13190,13190,13190,0
|
|
20240729,154800,822719830,13190,13190,13190,13190,0
|
|
20240729,154700,822719830,13190,13190,13190,13190,0
|
|
20240729,154600,822719830,13190,13190,13190,13190,0
|
|
20240729,154500,822719830,13190,13190,13190,13190,0
|
|
20240729,154400,822719830,13190,13190,13190,13190,0
|
|
20240729,154300,822719830,13190,13190,13190,13190,0
|
|
20240729,154200,822719830,13190,13190,13190,13190,0
|
|
20240729,154100,822719830,13190,13190,13190,13190,0
|
|
20240729,154000,822719830,13190,13190,13190,13190,0
|
|
20240729,153900,822719830,13190,13190,13190,13190,0
|
|
20240729,153800,822719830,13190,13190,13190,13190,2195
|
|
20240729,153700,822719830,13190,13190,13190,13190,0
|
|
20240729,153600,822719830,13190,13190,13190,13190,0
|
|
20240729,153500,822719830,13190,13190,13190,13190,0
|
|
20240729,153400,822719830,13190,13190,13190,13190,0
|
|
20240729,153300,822719830,13190,13190,13190,13190,0
|
|
20240729,153200,822719830,13190,13190,13190,13190,0
|
|
20240729,153100,822719830,13190,13190,13190,13190,0
|
|
20240729,153000,822719830,13190,13190,13190,13190,2195
|
|
20240729,152900,793767780,13180,13180,13180,13180,0
|
|
20240729,152800,793767780,13180,13180,13180,13180,0
|
|
20240729,152700,793767780,13180,13180,13180,13180,0
|
|
20240729,152600,793767780,13180,13180,13180,13180,0
|
|
20240729,152500,793767780,13180,13180,13180,13180,0
|
|
20240729,152400,793767780,13180,13180,13180,13180,0
|
|
20240729,152300,793767780,13180,13180,13180,13180,0
|
|
20240729,152200,793767780,13180,13180,13180,13180,0
|
|
20240729,152100,793767780,13180,13180,13180,13180,0
|
|
20240729,152000,793767780,13180,13180,13180,13180,0
|
|
20240729,151900,793767780,13180,13180,13180,13180,38
|
|
20240729,151800,793266940,13180,13170,13180,13170,159
|
|
20240729,151700,791172620,13170,13170,13170,13170,7
|
|
20240729,151600,791080430,13170,13180,13180,13170,189
|
|
20240729,151500,788590550,13180,13180,13180,13180,40
|
|
20240729,151400,788063350,13160,13160,13160,13160,1
|
|
20240729,151300,788050190,13160,13170,13170,13160,1000
|
|
20240729,151200,774889700,13170,13170,13170,13170,0
|
|
20240729,151100,774889700,13170,13170,13170,13170,0
|
|
20240729,151000,774889700,13170,13180,13180,13170,55
|
|
20240729,150900,774165330,13180,13180,13190,13180,23
|
|
20240729,150800,773862180,13180,13180,13180,13180,0
|
|
20240729,150700,773862180,13180,13180,13180,13180,57
|
|
20240729,150600,773110920,13190,13190,13190,13190,736
|
|
20240729,150500,763403080,13200,13200,13200,13200,3
|
|
20240729,150400,763363480,13200,13190,13200,13190,16
|
|
20240729,150300,763152430,13170,13190,13190,13170,2000
|
|
20240729,150200,736807040,13190,13190,13190,13190,47
|
|
20240729,150100,736187110,13190,13190,13190,13190,88
|
|
20240729,150000,735026390,13190,13190,13190,13180,152
|
|
20240729,145900,733022820,13190,13190,13190,13190,149
|
|
20240729,145800,731057510,13190,13190,13190,13190,6
|
|
20240729,145700,730978370,13200,13200,13200,13200,4
|
|
20240729,145600,730925570,13190,13200,13200,13190,167
|
|
20240729,145500,728721570,13200,13200,13200,13200,1
|
|
20240729,145400,728708370,13200,13200,13200,13200,0
|
|
20240729,145300,728708370,13200,13200,13200,13200,99
|
|
20240729,145200,727401570,13200,13180,13200,13180,102
|
|
20240729,145100,726057170,13180,13180,13180,13180,1000
|
|
20240729,145000,712877170,13180,13180,13180,13180,0
|
|
20240729,144900,712877170,13180,13180,13180,13180,2
|
|
20240729,144800,712850810,13180,13180,13180,13180,0
|
|
20240729,144700,712850810,13180,13180,13180,13180,3
|
|
20240729,144600,712811270,13180,13180,13180,13180,0
|
|
20240729,144500,712811270,13180,13180,13180,13180,31
|
|
20240729,144400,712402690,13180,13180,13180,13180,1
|
|
20240729,144300,712389510,13170,13170,13170,13170,0
|
|
20240729,144200,712389510,13170,13170,13170,13170,0
|
|
20240729,144100,712389510,13170,13170,13170,13170,349
|
|
20240729,144000,707793180,13180,13210,13210,13180,1540
|
|
20240729,143900,687493340,13210,13200,13210,13200,68
|
|
20240729,143800,686595600,13190,13190,13190,13190,0
|
|
20240729,143700,686595600,13190,13190,13190,13190,0
|
|
20240729,143600,686595600,13190,13190,13190,13190,0
|
|
20240729,143500,686595600,13190,13170,13190,13170,559
|
|
20240729,143400,679230920,13170,13170,13170,13170,0
|
|
20240729,143300,679230920,13170,13170,13170,13170,0
|
|
20240729,143200,679230920,13170,13170,13170,13170,0
|
|
20240729,143100,679230920,13170,13170,13170,13170,1
|
|
20240729,143000,679217750,13160,13190,13190,13160,2007
|
|
20240729,142900,652786030,13180,13180,13180,13180,0
|
|
20240729,142800,652786030,13180,13170,13180,13170,488
|
|
20240729,142700,646359060,13180,13200,13200,13170,2001
|
|
20240729,142600,619989200,13210,13210,13210,13210,0
|
|
20240729,142500,619989200,13210,13210,13210,13210,1
|
|
20240729,142400,619975990,13210,13210,13210,13210,0
|
|
20240729,142300,619975990,13210,13210,13210,13210,36
|
|
20240729,142200,619500430,13210,13210,13210,13210,0
|
|
20240729,142100,619500430,13210,13210,13210,13210,0
|
|
20240729,142000,619500430,13210,13210,13210,13210,3
|
|
20240729,141900,619460800,13210,13210,13210,13210,0
|
|
20240729,141800,619460800,13210,13210,13210,13210,0
|
|
20240729,141700,619460800,13210,13210,13210,13210,0
|
|
20240729,141600,619460800,13210,13200,13210,13200,3
|
|
20240729,141500,619421190,13200,13200,13200,13200,1
|
|
20240729,141400,619407990,13190,13190,13190,13190,2
|
|
20240729,141300,619381610,13190,13190,13190,13190,2
|
|
20240729,141200,619355230,13200,13200,13200,13200,1
|
|
20240729,141100,619342030,13180,13180,13180,13180,0
|
|
20240729,141000,619342030,13180,13180,13180,13180,0
|
|
20240729,140900,619342030,13180,13180,13180,13180,0
|
|
20240729,140800,619342030,13180,13180,13180,13180,325
|
|
20240729,140700,615058530,13170,13210,13210,13170,2376
|
|
20240729,140600,583717100,13220,13220,13220,13220,2
|
|
20240729,140500,583690660,13230,13230,13230,13230,33
|
|
20240729,140400,583254070,13230,13230,13230,13230,6
|
|
20240729,140300,583174690,13230,13210,13230,13210,551
|
|
20240729,140200,575894260,13210,13210,13210,13210,0
|
|
20240729,140100,575894260,13210,13210,13210,13210,0
|
|
20240729,140000,575894260,13210,13210,13210,13210,6
|
|
20240729,135900,575815000,13190,13170,13190,13170,643
|
|
20240729,135800,567334050,13190,13220,13220,13170,1775
|
|
20240729,135700,543910880,13230,13230,13230,13230,0
|
|
20240729,135600,543910880,13230,13230,13230,13230,0
|
|
20240729,135500,543910880,13230,13230,13230,13230,1
|
|
20240729,135400,543897650,13230,13230,13230,13230,2
|
|
20240729,135300,543871190,13230,13230,13230,13230,0
|
|
20240729,135200,543871190,13230,13230,13230,13230,99
|
|
20240729,135100,542561420,13230,13230,13230,13230,7
|
|
20240729,135000,542468810,13240,13240,13240,13240,0
|
|
20240729,134900,542468810,13240,13240,13240,13240,1
|
|
20240729,134800,542455570,13230,13240,13240,13230,125
|
|
20240729,134700,540801330,13240,13240,13240,13240,0
|
|
20240729,134600,540801330,13240,13240,13240,13240,0
|
|
20240729,134500,540801330,13240,13240,13240,13240,0
|
|
20240729,134400,540801330,13240,13240,13240,13240,10
|
|
20240729,134300,540668930,13240,13240,13240,13240,120
|
|
20240729,134200,539080130,13250,13250,13250,13250,0
|
|
20240729,134100,539080130,13250,13250,13250,13250,17
|
|
20240729,134000,538854880,13250,13250,13250,13250,0
|
|
20240729,133900,538854880,13250,13250,13250,13250,5
|
|
20240729,133800,538788630,13250,13250,13250,13250,2
|
|
20240729,133700,538762130,13250,13250,13250,13250,88
|
|
20240729,133600,537596130,13250,13250,13250,13250,52
|
|
20240729,133500,536907130,13250,13250,13250,13250,0
|
|
20240729,133400,536907130,13250,13230,13250,13230,99
|
|
20240729,133300,535596900,13230,13230,13230,13230,28
|
|
20240729,133200,535226460,13230,13240,13240,13230,29
|
|
20240729,133100,534842780,13240,13240,13240,13240,175
|
|
20240729,133000,532525780,13250,13250,13250,13250,0
|
|
20240729,132900,532525780,13250,13250,13250,13250,0
|
|
20240729,132800,532525780,13250,13250,13250,13250,0
|
|
20240729,132700,532525780,13250,13250,13250,13250,0
|
|
20240729,132600,532525780,13250,13250,13250,13250,0
|
|
20240729,132500,532525780,13250,13250,13250,13250,1
|
|
20240729,132400,532512530,13250,13250,13250,13250,0
|
|
20240729,132300,532512530,13250,13250,13250,13250,1
|
|
20240729,132200,532499280,13250,13250,13250,13250,100
|
|
20240729,132100,531174280,13250,13250,13250,13250,265
|
|
20240729,132000,527663030,13250,13250,13250,13250,35
|
|
20240729,131900,527199280,13250,13250,13250,13250,3
|
|
20240729,131800,527159530,13250,13250,13250,13250,563
|
|
20240729,131700,519699780,13250,13250,13250,13250,10
|
|
20240729,131600,519567280,13260,13260,13260,13260,12
|
|
20240729,131500,519408160,13260,13270,13320,13260,2136
|
|
20240729,131400,491032760,13260,13250,13260,13250,715
|
|
20240729,131300,481551930,13250,13260,13260,13250,5
|
|
20240729,131200,481485670,13260,13260,13260,13260,154
|
|
20240729,131100,479443630,13260,13220,13270,13220,1319
|
|
20240729,131000,461975240,13220,13210,13220,13210,173
|
|
20240729,130900,459689900,13210,13210,13210,13210,2
|
|
20240729,130800,459663480,13210,13210,13210,13210,11
|
|
20240729,130700,459518170,13200,13210,13210,13200,236
|
|
20240729,130600,456402620,13200,13200,13200,13200,109
|
|
20240729,130500,454963820,13200,13200,13200,13200,3
|
|
20240729,130400,454924220,13200,13200,13200,13200,47
|
|
20240729,130300,454303820,13210,13210,13210,13210,1
|
|
20240729,130200,454290610,13210,13210,13210,13210,0
|
|
20240729,130100,454290610,13210,13210,13210,13210,0
|
|
20240729,130000,454290610,13210,13210,13210,13210,112
|
|
20240729,125900,452811090,13210,13200,13210,13200,450
|
|
20240729,125800,446871080,13200,13200,13200,13200,5
|
|
20240729,125700,446805080,13210,13210,13210,13210,0
|
|
20240729,125600,446805080,13210,13210,13210,13210,0
|
|
20240729,125500,446805080,13210,13200,13210,13190,196
|
|
20240729,125400,444218170,13190,13190,13190,13190,0
|
|
20240729,125300,444218170,13190,13190,13190,13190,209
|
|
20240729,125200,441461460,13190,13190,13190,13190,2
|
|
20240729,125100,441435080,13180,13180,13180,13180,37
|
|
20240729,125000,440947420,13180,13180,13180,13180,0
|
|
20240729,124900,440947420,13180,13180,13180,13180,0
|
|
20240729,124800,440947420,13180,13180,13180,13180,1
|
|
20240729,124700,440934240,13160,13170,13170,13160,270
|
|
20240729,124600,437379940,13170,13130,13180,13130,2680
|
|
20240729,124500,402160040,13130,13130,13130,13130,1
|
|
20240729,124400,402146910,13130,13130,13130,13130,27
|
|
20240729,124300,401792400,13110,13110,13110,13110,0
|
|
20240729,124200,401792400,13110,13110,13110,13110,0
|
|
20240729,124100,401792400,13110,13110,13110,13110,0
|
|
20240729,124000,401792400,13110,13110,13110,13110,0
|
|
20240729,123900,401792400,13110,13110,13110,13110,100
|
|
20240729,123800,400481400,13120,13120,13120,13120,103
|
|
20240729,123700,399130040,13110,13120,13120,13110,56
|
|
20240729,123600,398395820,13120,13110,13120,13110,2
|
|
20240729,123500,398369590,13120,13120,13120,13120,6
|
|
20240729,123400,398290870,13120,13120,13120,13120,49
|
|
20240729,123300,397647990,13120,13120,13120,13120,218
|
|
20240729,123200,394787830,13130,13130,13130,13130,40
|
|
20240729,123100,394262630,13130,13130,13130,13130,108
|
|
20240729,123000,392844590,13130,13130,13130,13130,0
|
|
20240729,122900,392844590,13130,13130,13130,13130,0
|
|
20240729,122800,392844590,13130,13130,13130,13130,35
|
|
20240729,122700,392385040,13130,13130,13130,13130,4
|
|
20240729,122600,392332520,13130,13130,13130,13130,0
|
|
20240729,122500,392332520,13130,13130,13130,13130,0
|
|
20240729,122400,392332520,13130,13130,13130,13130,0
|
|
20240729,122300,392332520,13130,13130,13130,13130,300
|
|
20240729,122200,388393520,13130,13130,13130,13130,83
|
|
20240729,122100,387303730,13120,13120,13120,13120,0
|
|
20240729,122000,387303730,13120,13120,13120,13120,1
|
|
20240729,121900,387290610,13110,13110,13110,13110,0
|
|
20240729,121800,387290610,13110,13110,13110,13110,0
|
|
20240729,121700,387290610,13110,13110,13110,13110,12
|
|
20240729,121600,387133290,13120,13120,13120,13120,100
|
|
20240729,121500,385821290,13120,13120,13120,13120,220
|
|
20240729,121400,382934890,13130,13130,13130,13130,0
|
|
20240729,121300,382934890,13130,13130,13130,13130,0
|
|
20240729,121200,382934890,13130,13130,13130,13130,8
|
|
20240729,121100,382829850,13130,13130,13130,13130,0
|
|
20240729,121000,382829850,13130,13130,13130,13130,1
|
|
20240729,120900,382816720,13130,13130,13130,13130,0
|
|
20240729,120800,382816720,13130,13130,13130,13130,6
|
|
20240729,120700,382737940,13120,13110,13120,13110,181
|
|
20240729,120600,380363460,13110,13100,13110,13100,95
|
|
20240729,120500,379118120,13100,13100,13100,13100,0
|
|
20240729,120400,379118120,13100,13100,13100,13100,0
|
|
20240729,120300,379118120,13100,13100,13100,13100,10
|
|
20240729,120200,378987120,13110,13110,13110,13110,6
|
|
20240729,120100,378908460,13110,13110,13110,13110,1
|
|
20240729,120000,378895350,13100,13100,13100,13100,347
|
|
20240729,115900,374349650,13120,13120,13120,13120,0
|
|
20240729,115800,374349650,13120,13120,13120,13120,50
|
|
20240729,115700,373693650,13120,13120,13120,13120,0
|
|
20240729,115600,373693650,13120,13120,13120,13120,9
|
|
20240729,115500,373575570,13110,13100,13110,13100,50
|
|
20240729,115400,372920080,13100,13100,13100,13100,2
|
|
20240729,115300,372893880,13100,13100,13100,13100,1
|
|
20240729,115200,372880780,13110,13110,13110,13110,23
|
|
20240729,115100,372579250,13120,13120,13120,13120,0
|
|
20240729,115000,372579250,13120,13120,13120,13120,0
|
|
20240729,114900,372579250,13120,13120,13120,13120,0
|
|
20240729,114800,372579250,13120,13120,13120,13120,0
|
|
20240729,114700,372579250,13120,13120,13120,13100,102
|
|
20240729,114600,371243010,13100,13100,13100,13100,458
|
|
20240729,114500,365243210,13120,13120,13120,13120,1
|
|
20240729,114400,365230090,13100,13100,13100,13100,0
|
|
20240729,114300,365230090,13100,13100,13100,13100,0
|
|
20240729,114200,365230090,13100,13110,13110,13100,116
|
|
20240729,114100,363709690,13110,13110,13110,13110,9
|
|
20240729,114000,363591700,13110,13110,13110,13110,0
|
|
20240729,113900,363591700,13110,13100,13110,13100,60
|
|
20240729,113800,362805430,13110,13110,13110,13110,0
|
|
20240729,113700,362805430,13110,13110,13110,13110,23
|
|
20240729,113600,362503900,13110,13100,13110,13100,120
|
|
20240729,113500,360931410,13110,13110,13110,13110,0
|
|
20240729,113400,360931410,13110,13110,13110,13110,55
|
|
20240729,113300,360210360,13100,13100,13100,13100,0
|
|
20240729,113200,360210360,13100,13100,13100,13100,0
|
|
20240729,113100,360210360,13100,13100,13100,13100,0
|
|
20240729,113000,360210360,13100,13100,13100,13100,20
|
|
20240729,112900,359948360,13100,13100,13100,13100,108
|
|
20240729,112800,358533560,13100,13100,13100,13100,2
|
|
20240729,112700,358507360,13100,13100,13100,13100,1
|
|
20240729,112600,358494260,13090,13090,13090,13090,0
|
|
20240729,112500,358494260,13090,13090,13090,13090,3
|
|
20240729,112400,358454990,13090,13090,13090,13090,30
|
|
20240729,112300,358062290,13100,13100,13110,13090,11
|
|
20240729,112200,357918260,13100,13100,13100,13100,13
|
|
20240729,112100,357747960,13110,13110,13110,13110,0
|
|
20240729,112000,357747960,13110,13110,13110,13110,1
|
|
20240729,111900,357734850,13100,13110,13110,13100,27
|
|
20240729,111800,357381000,13110,13110,13110,13110,0
|
|
20240729,111700,357381000,13110,13110,13110,13110,1
|
|
20240729,111600,357367890,13100,13100,13100,13100,2
|
|
20240729,111500,357341690,13100,13100,13100,13100,0
|
|
20240729,111400,357341690,13100,13100,13100,13100,201
|
|
20240729,111300,354708590,13110,13110,13110,13110,1
|
|
20240729,111200,354695480,13100,13100,13100,13100,0
|
|
20240729,111100,354695480,13100,13100,13100,13100,0
|
|
20240729,111000,354695480,13100,13100,13100,13100,485
|
|
20240729,110900,348341980,13100,13100,13100,13100,0
|
|
20240729,110800,348341980,13100,13100,13100,13100,0
|
|
20240729,110700,348341980,13100,13100,13100,13100,178
|
|
20240729,110600,346010180,13100,13120,13120,13100,47
|
|
20240729,110500,345394410,13100,13110,13110,13100,52
|
|
20240729,110400,344712970,13120,13120,13120,13120,0
|
|
20240729,110300,344712970,13120,13120,13120,13120,0
|
|
20240729,110200,344712970,13120,13120,13120,13120,0
|
|
20240729,110100,344712970,13120,13120,13120,13120,1
|
|
20240729,110000,344699850,13110,13110,13110,13110,0
|
|
20240729,105900,344699850,13110,13110,13110,13110,0
|
|
20240729,105800,344699850,13110,13110,13110,13110,0
|
|
20240729,105700,344699850,13110,13110,13110,13110,0
|
|
20240729,105600,344699850,13110,13110,13110,13110,10
|
|
20240729,105500,344568750,13110,13110,13110,13110,6
|
|
20240729,105400,344490090,13110,13110,13110,13110,10
|
|
20240729,105300,344358990,13110,13110,13110,13110,7
|
|
20240729,105200,344267220,13110,13100,13110,13100,12
|
|
20240729,105100,344109910,13110,13110,13110,13110,3
|
|
20240729,105000,344070580,13100,13100,13100,13100,10
|
|
20240729,104900,343939580,13110,13110,13110,13110,23
|
|
20240729,104800,343638050,13110,13110,13110,13110,22
|
|
20240729,104700,343349630,13110,13110,13110,13110,34
|
|
20240729,104600,342903890,13110,13110,13110,13110,30
|
|
20240729,104500,342510590,13120,13120,13120,13120,2
|
|
20240729,104400,342484350,13120,13120,13120,13120,122
|
|
20240729,104300,340883710,13120,13120,13120,13120,1
|
|
20240729,104200,340870590,13100,13100,13100,13100,176
|
|
20240729,104100,338564990,13100,13100,13100,13100,102
|
|
20240729,104000,337228790,13100,13100,13100,13100,25
|
|
20240729,103900,336901290,13100,13100,13100,13100,6
|
|
20240729,103800,336822690,13100,13100,13100,13100,16
|
|
20240729,103700,336613090,13100,13100,13100,13100,20
|
|
20240729,103600,336351090,13100,13100,13100,13100,0
|
|
20240729,103500,336351090,13100,13100,13100,13100,1675
|
|
20240729,103400,314408590,13120,13110,13120,13110,888
|
|
20240729,103300,302763490,13110,13140,13140,13110,1803
|
|
20240729,103200,279119000,13140,13140,13140,13140,38
|
|
20240729,103100,278619680,13130,13130,13130,13130,0
|
|
20240729,103000,278619680,13130,13130,13130,13130,0
|
|
20240729,102900,278619680,13130,13130,13130,13130,0
|
|
20240729,102800,278619680,13130,13130,13130,13130,0
|
|
20240729,102700,278619680,13130,13130,13130,13130,50
|
|
20240729,102600,277963180,13130,13130,13130,13130,0
|
|
20240729,102500,277963180,13130,13140,13140,13130,106
|
|
20240729,102400,276571350,13140,13140,13140,13140,14
|
|
20240729,102300,276387390,13140,13140,13140,13140,5
|
|
20240729,102200,276321690,13140,13140,13140,13140,1
|
|
20240729,102100,276308550,13130,13130,13130,13130,17
|
|
20240729,102000,276085340,13140,13140,13140,13140,15
|
|
20240729,101900,275888240,13140,13140,13140,13140,7
|
|
20240729,101800,275796260,13120,13140,13140,13110,638
|
|
20240729,101700,267424000,13150,13180,13180,13150,2000
|
|
20240729,101600,241112060,13180,13180,13180,13180,0
|
|
20240729,101500,241112060,13180,13180,13180,13180,0
|
|
20240729,101400,241112060,13180,13190,13190,13180,3
|
|
20240729,101300,241072510,13180,13180,13180,13180,7
|
|
20240729,101200,240980250,13190,13190,13190,13190,2
|
|
20240729,101100,240953870,13190,13190,13190,13190,100
|
|
20240729,101000,239634870,13200,13170,13200,13170,63
|
|
20240729,100900,238804470,13170,13170,13170,13170,0
|
|
20240729,100800,238804470,13170,13170,13170,13170,3
|
|
20240729,100700,238764960,13170,13150,13170,13150,61
|
|
20240729,100600,237962640,13150,13190,13190,13140,1290
|
|
20240729,100500,220976170,13190,13200,13200,13190,5
|
|
20240729,100400,220910210,13200,13200,13200,13190,14
|
|
20240729,100300,220725470,13200,13200,13200,13200,17
|
|
20240729,100200,220501070,13200,13200,13200,13200,2
|
|
20240729,100100,220474670,13190,13180,13190,13180,227
|
|
20240729,100000,217480690,13170,13190,13190,13170,31
|
|
20240729,095900,217071860,13190,13190,13190,13190,0
|
|
20240729,095800,217071860,13190,13180,13190,13180,4
|
|
20240729,095700,217019120,13170,13170,13170,13170,9
|
|
20240729,095600,216900590,13170,13170,13170,13160,73
|
|
20240729,095500,215939510,13170,13160,13170,13160,28
|
|
20240729,095400,215570950,13170,13170,13170,13170,0
|
|
20240729,095300,215570950,13170,13180,13180,13170,248
|
|
20240729,095200,212303390,13180,13180,13180,13180,0
|
|
20240729,095100,212303390,13180,13130,13180,13130,364
|
|
20240729,095000,207517250,13130,13130,13130,13130,14
|
|
20240729,094900,207333430,13130,13140,13140,13130,468
|
|
20240729,094800,201187490,13140,13150,13150,13140,490
|
|
20240729,094700,194748870,13150,13150,13150,13150,9
|
|
20240729,094600,194630520,13150,13150,13150,13150,2
|
|
20240729,094500,194604220,13140,13140,13140,13140,50
|
|
20240729,094400,193947220,13140,13140,13140,13140,136
|
|
20240729,094300,192160180,13150,13150,13150,13150,0
|
|
20240729,094200,192160180,13150,13150,13150,13150,38
|
|
20240729,094100,191660480,13150,13150,13150,13150,56
|
|
20240729,094000,190924080,13150,13140,13150,13140,14
|
|
20240729,093900,190740070,13130,13120,13130,13120,152
|
|
20240729,093800,188745810,13120,13120,13120,13120,0
|
|
20240729,093700,188745810,13120,13110,13120,13110,31
|
|
20240729,093600,188339390,13110,13110,13110,13110,50
|
|
20240729,093500,187683890,13110,13100,13110,13100,67
|
|
20240729,093400,186805680,13100,13100,13100,13100,45
|
|
20240729,093300,186216180,13110,13110,13110,13110,0
|
|
20240729,093200,186216180,13110,13120,13120,13110,148
|
|
20240729,093100,184275800,13120,13120,13120,13120,4
|
|
20240729,093000,184223320,13120,13120,13120,13120,142
|
|
20240729,092900,182360280,13120,13130,13130,13120,381
|
|
20240729,092800,177357850,13130,13120,13130,13120,78
|
|
20240729,092700,176333800,13120,13120,13120,13120,1
|
|
20240729,092600,176320680,13140,13120,13150,13120,224
|
|
20240729,092500,173379120,13110,13060,13140,13060,4666
|
|
20240729,092400,112411320,13060,13060,13060,13060,21
|
|
20240729,092300,112137060,13060,13060,13060,13060,213
|
|
20240729,092200,109355280,13060,13070,13070,13060,568
|
|
20240729,092100,101937110,13070,13080,13080,13070,617
|
|
20240729,092000,93872900,13080,13080,13080,13080,6
|
|
20240729,091900,93794420,13070,13080,13080,13070,1354
|
|
20240729,091800,76085100,13080,13110,13120,13080,1742
|
|
20240729,091700,53271810,13110,13110,13110,13110,50
|
|
20240729,091600,52616310,13110,13110,13110,13110,130
|
|
20240729,091500,50912010,13110,13110,13120,13100,471
|
|
20240729,091400,44740270,13110,13120,13130,13110,165
|
|
20240729,091300,42575670,13140,13130,13140,13130,201
|
|
20240729,091200,39936530,13120,13120,13120,13120,0
|
|
20240729,091100,39936530,13120,13120,13120,13120,160
|
|
20240729,091000,37837330,13110,13090,13110,13090,56
|
|
20240729,090900,37104270,13090,13090,13090,13090,381
|
|
20240729,090800,32116980,13090,13100,13100,13090,312
|
|
20240729,090700,28031060,13140,13140,13140,13140,1
|
|
20240729,090600,28017920,13100,13090,13100,13090,338
|
|
20240729,090500,23590860,13080,13100,13100,13080,509
|
|
20240729,090400,16928140,13100,13110,13110,13100,390
|
|
20240729,090300,11816220,13110,13150,13160,13110,401
|
|
20240729,090200,6548890,13200,13310,13310,13200,91
|
|
20240729,090100,5345490,13370,13240,13400,13200,237
|
|
20240729,090000,2194520,13220,13220,13220,13220,166
|