628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192500,635072230,8360,8360,8360,8360,989
|
|
20240729,192400,635072230,8360,8360,8360,8360,0
|
|
20240729,192300,635072230,8360,8360,8360,8360,0
|
|
20240729,192200,635072230,8360,8360,8360,8360,0
|
|
20240729,192100,635072230,8360,8360,8360,8360,0
|
|
20240729,192000,635072230,8360,8360,8360,8360,0
|
|
20240729,191900,635072230,8360,8360,8360,8360,0
|
|
20240729,191800,635072230,8360,8360,8360,8360,0
|
|
20240729,191700,635072230,8360,8360,8360,8360,0
|
|
20240729,191600,635072230,8360,8360,8360,8360,0
|
|
20240729,191500,635072230,8360,8360,8360,8360,0
|
|
20240729,191400,635072230,8360,8360,8360,8360,0
|
|
20240729,191300,635072230,8360,8360,8360,8360,0
|
|
20240729,191200,635072230,8360,8360,8360,8360,0
|
|
20240729,191100,635072230,8360,8360,8360,8360,0
|
|
20240729,191000,635072230,8360,8360,8360,8360,0
|
|
20240729,190900,635072230,8360,8360,8360,8360,0
|
|
20240729,190800,635072230,8360,8360,8360,8360,0
|
|
20240729,190700,635072230,8360,8360,8360,8360,0
|
|
20240729,190600,635072230,8360,8360,8360,8360,0
|
|
20240729,190500,635072230,8360,8360,8360,8360,0
|
|
20240729,190400,635072230,8360,8360,8360,8360,0
|
|
20240729,190300,635072230,8360,8360,8360,8360,0
|
|
20240729,190200,635072230,8360,8360,8360,8360,0
|
|
20240729,190100,635072230,8360,8360,8360,8360,0
|
|
20240729,190000,635072230,8360,8360,8360,8360,0
|
|
20240729,185900,635072230,8360,8360,8360,8360,0
|
|
20240729,185800,635072230,8360,8360,8360,8360,0
|
|
20240729,185700,635072230,8360,8360,8360,8360,0
|
|
20240729,185600,635072230,8360,8360,8360,8360,0
|
|
20240729,185500,635072230,8360,8360,8360,8360,989
|
|
20240729,185400,635072230,8360,8360,8360,8360,0
|
|
20240729,185300,635072230,8360,8360,8360,8360,0
|
|
20240729,185200,635072230,8360,8360,8360,8360,0
|
|
20240729,185100,635072230,8360,8360,8360,8360,0
|
|
20240729,185000,635072230,8360,8360,8360,8360,0
|
|
20240729,184900,635072230,8360,8360,8360,8360,0
|
|
20240729,184800,635072230,8360,8360,8360,8360,0
|
|
20240729,184700,635072230,8360,8360,8360,8360,0
|
|
20240729,184600,635072230,8360,8360,8360,8360,0
|
|
20240729,184500,635072230,8360,8360,8360,8360,0
|
|
20240729,184400,635072230,8360,8360,8360,8360,0
|
|
20240729,184300,635072230,8360,8360,8360,8360,0
|
|
20240729,184200,635072230,8360,8360,8360,8360,0
|
|
20240729,184100,635072230,8360,8360,8360,8360,0
|
|
20240729,184000,635072230,8360,8360,8360,8360,0
|
|
20240729,183900,635072230,8360,8360,8360,8360,0
|
|
20240729,183800,635072230,8360,8360,8360,8360,0
|
|
20240729,183700,635072230,8360,8360,8360,8360,0
|
|
20240729,183600,635072230,8360,8360,8360,8360,0
|
|
20240729,183500,635072230,8360,8360,8360,8360,0
|
|
20240729,183400,635072230,8360,8360,8360,8360,0
|
|
20240729,183300,635072230,8360,8360,8360,8360,0
|
|
20240729,183200,635072230,8360,8360,8360,8360,0
|
|
20240729,183100,635072230,8360,8360,8360,8360,0
|
|
20240729,183000,635072230,8360,8360,8360,8360,0
|
|
20240729,182900,635072230,8360,8360,8360,8360,0
|
|
20240729,182800,635072230,8360,8360,8360,8360,0
|
|
20240729,182700,635072230,8360,8360,8360,8360,0
|
|
20240729,182600,635072230,8360,8360,8360,8360,0
|
|
20240729,182500,635072230,8360,8360,8360,8360,989
|
|
20240729,182400,635072230,8360,8360,8360,8360,0
|
|
20240729,182300,635072230,8360,8360,8360,8360,0
|
|
20240729,182200,635072230,8360,8360,8360,8360,0
|
|
20240729,182100,635072230,8360,8360,8360,8360,0
|
|
20240729,182000,635072230,8360,8360,8360,8360,0
|
|
20240729,181900,635072230,8360,8360,8360,8360,0
|
|
20240729,181800,635072230,8360,8360,8360,8360,0
|
|
20240729,181700,635072230,8360,8360,8360,8360,0
|
|
20240729,181600,635072230,8360,8360,8360,8360,0
|
|
20240729,181500,635072230,8360,8360,8360,8360,0
|
|
20240729,181400,635072230,8360,8360,8360,8360,0
|
|
20240729,181300,635072230,8360,8360,8360,8360,0
|
|
20240729,181200,635072230,8360,8360,8360,8360,0
|
|
20240729,181100,635072230,8360,8360,8360,8360,0
|
|
20240729,181000,635072230,8360,8360,8360,8360,0
|
|
20240729,180900,635072230,8360,8360,8360,8360,0
|
|
20240729,180800,635072230,8360,8360,8360,8360,0
|
|
20240729,180700,635072230,8360,8360,8360,8360,0
|
|
20240729,180600,635072230,8360,8360,8360,8360,0
|
|
20240729,180500,635072230,8360,8360,8360,8360,0
|
|
20240729,180400,635072230,8360,8360,8360,8360,0
|
|
20240729,180300,635072230,8360,8360,8360,8360,0
|
|
20240729,180200,635072230,8360,8360,8360,8360,0
|
|
20240729,180100,635072230,8360,8360,8360,8360,0
|
|
20240729,180000,635072230,8360,8360,8360,8360,0
|
|
20240729,175900,635072230,8360,8360,8360,8360,0
|
|
20240729,175800,635072230,8360,8360,8360,8360,0
|
|
20240729,175700,635072230,8360,8360,8360,8360,0
|
|
20240729,175600,635072230,8360,8360,8360,8360,0
|
|
20240729,175500,635072230,8360,8360,8360,8360,989
|
|
20240729,175400,635072230,8360,8360,8360,8360,0
|
|
20240729,175300,635072230,8360,8360,8360,8360,0
|
|
20240729,175200,635072230,8360,8360,8360,8360,0
|
|
20240729,175100,635072230,8360,8360,8360,8360,0
|
|
20240729,175000,635072230,8360,8360,8360,8360,0
|
|
20240729,174900,635072230,8360,8360,8360,8360,0
|
|
20240729,174800,635072230,8360,8360,8360,8360,0
|
|
20240729,174700,635072230,8360,8360,8360,8360,0
|
|
20240729,174600,635072230,8360,8360,8360,8360,0
|
|
20240729,174500,635072230,8360,8360,8360,8360,0
|
|
20240729,174400,635072230,8360,8360,8360,8360,0
|
|
20240729,174300,635072230,8360,8360,8360,8360,0
|
|
20240729,174200,635072230,8360,8360,8360,8360,0
|
|
20240729,174100,635072230,8360,8360,8360,8360,0
|
|
20240729,174000,635072230,8360,8360,8360,8360,0
|
|
20240729,173900,635072230,8360,8360,8360,8360,0
|
|
20240729,173800,635072230,8360,8360,8360,8360,0
|
|
20240729,173700,635072230,8360,8360,8360,8360,0
|
|
20240729,173600,635072230,8360,8360,8360,8360,0
|
|
20240729,173500,635072230,8360,8360,8360,8360,0
|
|
20240729,173400,635072230,8360,8360,8360,8360,0
|
|
20240729,173300,635072230,8360,8360,8360,8360,0
|
|
20240729,173200,635072230,8360,8360,8360,8360,0
|
|
20240729,173100,635072230,8360,8360,8360,8360,0
|
|
20240729,173000,635072230,8360,8360,8360,8360,0
|
|
20240729,172900,635072230,8360,8360,8360,8360,0
|
|
20240729,172800,635072230,8360,8360,8360,8360,0
|
|
20240729,172700,635072230,8360,8360,8360,8360,0
|
|
20240729,172600,635072230,8360,8360,8360,8360,0
|
|
20240729,172500,635072230,8360,8360,8360,8360,989
|
|
20240729,172400,635072230,8360,8360,8360,8360,0
|
|
20240729,172300,635072230,8360,8360,8360,8360,0
|
|
20240729,172200,635072230,8360,8360,8360,8360,0
|
|
20240729,172100,635072230,8360,8360,8360,8360,0
|
|
20240729,172000,635072230,8360,8360,8360,8360,0
|
|
20240729,171900,635072230,8360,8360,8360,8360,0
|
|
20240729,171800,635072230,8360,8360,8360,8360,0
|
|
20240729,171700,635072230,8360,8360,8360,8360,0
|
|
20240729,171600,635072230,8360,8360,8360,8360,0
|
|
20240729,171500,635072230,8360,8360,8360,8360,0
|
|
20240729,171400,635072230,8360,8360,8360,8360,0
|
|
20240729,171300,635072230,8360,8360,8360,8360,0
|
|
20240729,171200,635072230,8360,8360,8360,8360,0
|
|
20240729,171100,635072230,8360,8360,8360,8360,0
|
|
20240729,171000,635072230,8360,8360,8360,8360,0
|
|
20240729,170900,635072230,8360,8360,8360,8360,0
|
|
20240729,170800,635072230,8360,8360,8360,8360,0
|
|
20240729,170700,635072230,8360,8360,8360,8360,0
|
|
20240729,170600,635072230,8360,8360,8360,8360,0
|
|
20240729,170500,635072230,8360,8360,8360,8360,0
|
|
20240729,170400,635072230,8360,8360,8360,8360,0
|
|
20240729,170300,635072230,8360,8360,8360,8360,0
|
|
20240729,170200,635072230,8360,8360,8360,8360,0
|
|
20240729,170100,635072230,8360,8360,8360,8360,0
|
|
20240729,170000,635072230,8360,8360,8360,8360,0
|
|
20240729,165900,635072230,8360,8360,8360,8360,0
|
|
20240729,165800,635072230,8360,8360,8360,8360,0
|
|
20240729,165700,635072230,8360,8360,8360,8360,0
|
|
20240729,165600,635072230,8360,8360,8360,8360,0
|
|
20240729,165500,635072230,8360,8360,8360,8360,989
|
|
20240729,165400,635072230,8360,8360,8360,8360,0
|
|
20240729,165300,635072230,8360,8360,8360,8360,0
|
|
20240729,165200,635072230,8360,8360,8360,8360,0
|
|
20240729,165100,635072230,8360,8360,8360,8360,0
|
|
20240729,165000,635072230,8360,8360,8360,8360,0
|
|
20240729,164900,635072230,8360,8360,8360,8360,0
|
|
20240729,164800,635072230,8360,8360,8360,8360,0
|
|
20240729,164700,635072230,8360,8360,8360,8360,0
|
|
20240729,164600,635072230,8360,8360,8360,8360,0
|
|
20240729,164500,635072230,8360,8360,8360,8360,0
|
|
20240729,164400,635072230,8360,8360,8360,8360,0
|
|
20240729,164300,635072230,8360,8360,8360,8360,0
|
|
20240729,164200,635072230,8360,8360,8360,8360,0
|
|
20240729,164100,635072230,8360,8360,8360,8360,0
|
|
20240729,164000,635072230,8360,8360,8360,8360,0
|
|
20240729,163900,635072230,8360,8360,8360,8360,0
|
|
20240729,163800,635072230,8360,8360,8360,8360,0
|
|
20240729,163700,635072230,8360,8360,8360,8360,0
|
|
20240729,163600,635072230,8360,8360,8360,8360,0
|
|
20240729,163500,635072230,8360,8360,8360,8360,0
|
|
20240729,163400,635072230,8360,8360,8360,8360,0
|
|
20240729,163300,635072230,8360,8360,8360,8360,0
|
|
20240729,163200,635072230,8360,8360,8360,8360,0
|
|
20240729,163100,635072230,8360,8360,8360,8360,0
|
|
20240729,163000,635072230,8360,8360,8360,8360,0
|
|
20240729,162900,635072230,8360,8360,8360,8360,0
|
|
20240729,162800,635072230,8360,8360,8360,8360,0
|
|
20240729,162700,635072230,8360,8360,8360,8360,0
|
|
20240729,162600,635072230,8360,8360,8360,8360,0
|
|
20240729,162500,635072230,8360,8360,8360,8360,989
|
|
20240729,162400,635072230,8360,8360,8360,8360,0
|
|
20240729,162300,635072230,8360,8360,8360,8360,0
|
|
20240729,162200,635072230,8360,8360,8360,8360,0
|
|
20240729,162100,635072230,8360,8360,8360,8360,0
|
|
20240729,162000,635072230,8360,8360,8360,8360,0
|
|
20240729,161900,635072230,8360,8360,8360,8360,0
|
|
20240729,161800,635072230,8360,8360,8360,8360,0
|
|
20240729,161700,635072230,8360,8360,8360,8360,0
|
|
20240729,161600,635072230,8360,8360,8360,8360,0
|
|
20240729,161500,635072230,8360,8360,8360,8360,0
|
|
20240729,161400,635072230,8360,8360,8360,8360,0
|
|
20240729,161300,635072230,8360,8360,8360,8360,0
|
|
20240729,161200,635072230,8360,8360,8360,8360,0
|
|
20240729,161100,635072230,8360,8360,8360,8360,0
|
|
20240729,161000,635072230,8360,8360,8360,8360,0
|
|
20240729,160900,635072230,8360,8360,8360,8360,0
|
|
20240729,160800,635072230,8360,8360,8360,8360,0
|
|
20240729,160700,635072230,8360,8360,8360,8360,0
|
|
20240729,160600,635072230,8360,8360,8360,8360,0
|
|
20240729,160500,635072230,8360,8360,8360,8360,0
|
|
20240729,160400,635072230,8360,8360,8360,8360,0
|
|
20240729,160300,635072230,8360,8360,8360,8360,0
|
|
20240729,160200,635072230,8360,8360,8360,8360,0
|
|
20240729,160100,635072230,8360,8360,8360,8360,0
|
|
20240729,160000,635072230,8360,8360,8360,8360,0
|
|
20240729,155900,635072230,8360,8360,8360,8360,0
|
|
20240729,155800,635072230,8360,8360,8360,8360,0
|
|
20240729,155700,635072230,8360,8360,8360,8360,0
|
|
20240729,155600,635072230,8360,8360,8360,8360,0
|
|
20240729,155500,635072230,8360,8360,8360,8360,989
|
|
20240729,155400,635072230,8360,8360,8360,8360,0
|
|
20240729,155300,635072230,8360,8360,8360,8360,0
|
|
20240729,155200,635072230,8360,8360,8360,8360,0
|
|
20240729,155100,635072230,8360,8360,8360,8360,0
|
|
20240729,155000,635072230,8360,8360,8360,8360,0
|
|
20240729,154900,635072230,8360,8360,8360,8360,0
|
|
20240729,154800,635072230,8360,8360,8360,8360,0
|
|
20240729,154700,635072230,8360,8360,8360,8360,0
|
|
20240729,154600,635072230,8360,8360,8360,8360,0
|
|
20240729,154500,635072230,8360,8360,8360,8360,0
|
|
20240729,154400,635072230,8360,8360,8360,8360,0
|
|
20240729,154300,635072230,8360,8360,8360,8360,0
|
|
20240729,154200,635072230,8360,8360,8360,8360,0
|
|
20240729,154100,635072230,8360,8360,8360,8360,0
|
|
20240729,154000,635072230,8360,8360,8360,8360,0
|
|
20240729,153900,635072230,8360,8360,8360,8360,0
|
|
20240729,153800,635072230,8360,8360,8360,8360,0
|
|
20240729,153700,635072230,8360,8360,8360,8360,0
|
|
20240729,153600,635072230,8360,8360,8360,8360,0
|
|
20240729,153500,635072230,8360,8360,8360,8360,0
|
|
20240729,153400,635072230,8360,8360,8360,8360,0
|
|
20240729,153300,635072230,8360,8360,8360,8360,0
|
|
20240729,153200,635072230,8360,8360,8360,8360,0
|
|
20240729,153100,635072230,8360,8360,8360,8360,0
|
|
20240729,153000,635072230,8360,8360,8360,8360,989
|
|
20240729,152900,626804190,8360,8360,8360,8360,0
|
|
20240729,152800,626804190,8360,8360,8360,8360,0
|
|
20240729,152700,626804190,8360,8360,8360,8360,0
|
|
20240729,152600,626804190,8360,8360,8360,8360,0
|
|
20240729,152500,626804190,8360,8360,8360,8360,0
|
|
20240729,152400,626804190,8360,8360,8360,8360,0
|
|
20240729,152300,626804190,8360,8360,8360,8360,0
|
|
20240729,152200,626804190,8360,8360,8360,8360,0
|
|
20240729,152100,626804190,8360,8360,8360,8360,0
|
|
20240729,152000,626804190,8360,8360,8360,8360,0
|
|
20240729,151900,626804190,8360,8350,8360,8350,9
|
|
20240729,151800,626729010,8360,8360,8360,8360,1
|
|
20240729,151700,626720650,8350,8370,8370,8350,70
|
|
20240729,151600,626134770,8370,8360,8370,8360,2
|
|
20240729,151500,626118040,8350,8350,8350,8350,0
|
|
20240729,151400,626118040,8350,8350,8350,8350,1
|
|
20240729,151300,626109690,8370,8340,8370,8340,94
|
|
20240729,151200,625323610,8340,8350,8350,8340,50
|
|
20240729,151100,624906590,8350,8350,8350,8350,215
|
|
20240729,151000,623111340,8350,8350,8350,8350,534
|
|
20240729,150900,618652440,8360,8360,8360,8350,21
|
|
20240729,150800,618477030,8350,8350,8350,8350,40
|
|
20240729,150700,618143030,8360,8360,8360,8360,11
|
|
20240729,150600,618051070,8350,8350,8350,8350,20
|
|
20240729,150500,617884070,8360,8360,8360,8360,0
|
|
20240729,150400,617884070,8360,8360,8360,8360,129
|
|
20240729,150300,616805630,8360,8370,8370,8350,1112
|
|
20240729,150200,607513680,8370,8370,8370,8360,940
|
|
20240729,150100,599655220,8370,8370,8370,8370,10
|
|
20240729,150000,599571520,8360,8360,8360,8360,6
|
|
20240729,145900,599521360,8360,8360,8360,8360,0
|
|
20240729,145800,599521360,8360,8360,8370,8360,432
|
|
20240729,145700,595909540,8370,8370,8370,8370,0
|
|
20240729,145600,595909540,8370,8370,8370,8370,2
|
|
20240729,145500,595892800,8380,8380,8380,8380,20
|
|
20240729,145400,595725200,8380,8370,8380,8370,110
|
|
20240729,145300,594804490,8370,8370,8370,8370,50
|
|
20240729,145200,594385990,8370,8360,8370,8360,258
|
|
20240729,145100,592228920,8370,8360,8370,8360,36
|
|
20240729,145000,591927950,8360,8360,8360,8360,18
|
|
20240729,144900,591777470,8370,8370,8370,8370,1
|
|
20240729,144800,591769100,8360,8360,8360,8360,23
|
|
20240729,144700,591576820,8370,8370,8370,8370,1
|
|
20240729,144600,591568450,8370,8370,8370,8370,3
|
|
20240729,144500,591543340,8370,8370,8370,8370,6
|
|
20240729,144400,591493120,8360,8360,8360,8360,18
|
|
20240729,144300,591342640,8360,8370,8370,8350,105
|
|
20240729,144200,590465650,8370,8370,8370,8370,0
|
|
20240729,144100,590465650,8370,8370,8370,8370,0
|
|
20240729,144000,590465650,8370,8360,8370,8360,62
|
|
20240729,143900,589947320,8360,8360,8360,8360,465
|
|
20240729,143800,586059920,8370,8380,8380,8370,28
|
|
20240729,143700,585825380,8370,8370,8370,8370,35
|
|
20240729,143600,585532430,8370,8370,8370,8370,80
|
|
20240729,143500,584862830,8370,8370,8370,8370,0
|
|
20240729,143400,584862830,8370,8370,8370,8370,21
|
|
20240729,143300,584687060,8380,8380,8380,8380,1
|
|
20240729,143200,584678680,8380,8380,8380,8380,1
|
|
20240729,143100,584670300,8360,8360,8360,8360,19
|
|
20240729,143000,584511460,8360,8390,8390,8360,520
|
|
20240729,142900,580148710,8390,8370,8390,8350,683
|
|
20240729,142800,574420840,8360,8370,8370,8360,15
|
|
20240729,142700,574295310,8360,8360,8360,8360,0
|
|
20240729,142600,574295310,8360,8360,8360,8360,0
|
|
20240729,142500,574295310,8360,8360,8360,8360,2
|
|
20240729,142400,574278590,8380,8370,8380,8370,33
|
|
20240729,142300,574002180,8370,8360,8370,8360,19
|
|
20240729,142200,573843190,8360,8360,8360,8360,0
|
|
20240729,142100,573843190,8360,8350,8360,8350,475
|
|
20240729,142000,569876930,8340,8340,8340,8340,0
|
|
20240729,141900,569876930,8340,8340,8340,8340,1
|
|
20240729,141800,569868590,8330,8340,8350,8330,56
|
|
20240729,141700,569401550,8330,8330,8330,8330,7
|
|
20240729,141600,569343240,8330,8330,8330,8330,18
|
|
20240729,141500,569193300,8320,8320,8320,8320,0
|
|
20240729,141400,569193300,8320,8320,8320,8320,0
|
|
20240729,141300,569193300,8320,8320,8320,8320,286
|
|
20240729,141200,566813780,8320,8330,8330,8320,2
|
|
20240729,141100,566797130,8330,8330,8330,8330,0
|
|
20240729,141000,566797130,8330,8330,8330,8330,1
|
|
20240729,140900,566788800,8320,8330,8330,8320,4
|
|
20240729,140800,566755510,8340,8340,8340,8340,0
|
|
20240729,140700,566755510,8340,8340,8340,8340,1
|
|
20240729,140600,566747170,8340,8340,8340,8340,2
|
|
20240729,140500,566730490,8330,8330,8330,8330,0
|
|
20240729,140400,566730490,8330,8340,8340,8320,396
|
|
20240729,140300,563432190,8340,8350,8350,8340,2
|
|
20240729,140200,563415500,8340,8340,8340,8340,5
|
|
20240729,140100,563373800,8350,8350,8350,8350,18
|
|
20240729,140000,563223500,8360,8360,8360,8360,0
|
|
20240729,135900,563223500,8360,8360,8360,8360,1
|
|
20240729,135800,563215140,8360,8360,8360,8360,0
|
|
20240729,135700,563215140,8360,8360,8360,8360,1
|
|
20240729,135600,563206780,8360,8360,8360,8360,0
|
|
20240729,135500,563206780,8360,8360,8360,8360,1
|
|
20240729,135400,563198420,8350,8350,8350,8350,34
|
|
20240729,135300,562914520,8350,8350,8350,8350,0
|
|
20240729,135200,562914520,8350,8350,8350,8350,500
|
|
20240729,135100,558739520,8340,8340,8340,8340,103
|
|
20240729,135000,557880500,8340,8340,8340,8340,49
|
|
20240729,134900,557471840,8340,8340,8340,8340,8
|
|
20240729,134800,557405120,8340,8340,8340,8340,2
|
|
20240729,134700,557388440,8340,8340,8340,8340,44
|
|
20240729,134600,557021480,8350,8340,8350,8340,7
|
|
20240729,134500,556963040,8340,8340,8340,8340,1235
|
|
20240729,134400,546663140,8340,8350,8350,8340,201
|
|
20240729,134300,544986790,8350,8350,8350,8350,62
|
|
20240729,134200,544469090,8360,8370,8370,8360,92
|
|
20240729,134100,543699730,8370,8370,8370,8370,251
|
|
20240729,134000,541598860,8370,8370,8370,8370,0
|
|
20240729,133900,541598860,8370,8370,8370,8370,9
|
|
20240729,133800,541523530,8370,8370,8370,8370,0
|
|
20240729,133700,541523530,8370,8370,8370,8370,8
|
|
20240729,133600,541456570,8370,8370,8370,8370,0
|
|
20240729,133500,541456570,8370,8370,8370,8370,1
|
|
20240729,133400,541448200,8360,8360,8360,8360,70
|
|
20240729,133300,540863000,8360,8360,8360,8360,7
|
|
20240729,133200,540804480,8360,8360,8360,8360,0
|
|
20240729,133100,540804480,8360,8360,8360,8360,0
|
|
20240729,133000,540804480,8360,8360,8360,8360,0
|
|
20240729,132900,540804480,8360,8360,8360,8360,8
|
|
20240729,132800,540737600,8360,8360,8360,8360,1
|
|
20240729,132700,540729240,8360,8360,8360,8360,0
|
|
20240729,132600,540729240,8360,8360,8360,8360,3
|
|
20240729,132500,540704160,8360,8360,8360,8360,0
|
|
20240729,132400,540704160,8360,8360,8360,8360,1
|
|
20240729,132300,540695800,8360,8360,8360,8360,2
|
|
20240729,132200,540679080,8360,8360,8360,8360,3
|
|
20240729,132100,540654000,8360,8360,8360,8360,500
|
|
20240729,132000,536474000,8360,8360,8360,8360,3
|
|
20240729,131900,536448920,8360,8360,8360,8360,0
|
|
20240729,131800,536448920,8360,8360,8360,8360,0
|
|
20240729,131700,536448920,8360,8360,8360,8360,1
|
|
20240729,131600,536440560,8360,8360,8360,8360,3
|
|
20240729,131500,536415480,8370,8370,8370,8370,8
|
|
20240729,131400,536348520,8370,8370,8370,8370,63
|
|
20240729,131300,535821210,8370,8360,8380,8360,19
|
|
20240729,131200,535662290,8360,8360,8360,8360,15
|
|
20240729,131100,535536890,8360,8360,8360,8360,1
|
|
20240729,131000,535528530,8360,8360,8360,8360,0
|
|
20240729,130900,535528530,8360,8360,8360,8360,0
|
|
20240729,130800,535528530,8360,8360,8360,8360,6
|
|
20240729,130700,535478370,8360,8340,8360,8340,623
|
|
20240729,130600,530277090,8350,8350,8350,8350,2
|
|
20240729,130500,530260390,8350,8350,8350,8350,1
|
|
20240729,130400,530252040,8350,8350,8350,8350,2
|
|
20240729,130300,530235340,8340,8340,8340,8340,10
|
|
20240729,130200,530151940,8340,8340,8350,8340,9
|
|
20240729,130100,530076870,8340,8340,8340,8340,9
|
|
20240729,130000,530001810,8350,8340,8350,8340,26
|
|
20240729,125900,529784790,8340,8340,8340,8340,4
|
|
20240729,125800,529751430,8340,8350,8350,8340,29
|
|
20240729,125700,529509560,8340,8330,8340,8330,8
|
|
20240729,125600,529442880,8330,8330,8330,8320,31
|
|
20240729,125500,529184870,8320,8340,8340,8320,145
|
|
20240729,125400,527975730,8340,8340,8340,8320,31
|
|
20240729,125300,527717210,8330,8350,8350,8330,46
|
|
20240729,125200,527333270,8330,8350,8350,8330,16
|
|
20240729,125100,527199770,8330,8330,8330,8330,0
|
|
20240729,125000,527199770,8330,8350,8350,8320,192
|
|
20240729,124900,525599850,8350,8350,8350,8350,13
|
|
20240729,124800,525491300,8350,8350,8350,8350,0
|
|
20240729,124700,525491300,8350,8350,8350,8350,0
|
|
20240729,124600,525491300,8350,8350,8350,8350,14
|
|
20240729,124500,525374400,8350,8350,8350,8350,1
|
|
20240729,124400,525366050,8350,8350,8350,8350,1
|
|
20240729,124300,525357700,8360,8360,8360,8360,0
|
|
20240729,124200,525357700,8360,8360,8360,8360,1
|
|
20240729,124100,525349340,8360,8360,8360,8360,0
|
|
20240729,124000,525349340,8360,8350,8360,8350,107
|
|
20240729,123900,524454890,8340,8340,8340,8340,719
|
|
20240729,123800,518458430,8340,8340,8340,8340,1
|
|
20240729,123700,518450090,8330,8380,8380,8330,1563
|
|
20240729,123600,505412950,8380,8380,8380,8380,100
|
|
20240729,123500,504574950,8380,8370,8380,8370,60
|
|
20240729,123400,504072440,8370,8370,8370,8370,1
|
|
20240729,123300,504064070,8370,8370,8370,8370,0
|
|
20240729,123200,504064070,8370,8370,8370,8370,2
|
|
20240729,123100,504047330,8370,8370,8370,8370,1
|
|
20240729,123000,504038960,8370,8370,8370,8370,0
|
|
20240729,122900,504038960,8370,8370,8370,8370,1
|
|
20240729,122800,504030590,8370,8370,8370,8370,0
|
|
20240729,122700,504030590,8370,8370,8370,8370,76
|
|
20240729,122600,503394470,8370,8370,8370,8370,0
|
|
20240729,122500,503394470,8370,8370,8370,8370,5
|
|
20240729,122400,503352620,8370,8370,8370,8370,3
|
|
20240729,122300,503327510,8360,8360,8360,8360,30
|
|
20240729,122200,503076710,8360,8360,8360,8360,0
|
|
20240729,122100,503076710,8360,8340,8370,8340,1003
|
|
20240729,122000,494703400,8330,8330,8330,8330,0
|
|
20240729,121900,494703400,8330,8340,8340,8330,7
|
|
20240729,121800,494645070,8340,8340,8340,8340,3
|
|
20240729,121700,494620050,8340,8340,8340,8340,1
|
|
20240729,121600,494611710,8340,8330,8340,8330,26
|
|
20240729,121500,494394880,8330,8340,8350,8310,4921
|
|
20240729,121400,453448960,8340,8340,8340,8340,30
|
|
20240729,121300,453198760,8340,8340,8340,8340,1
|
|
20240729,121200,453190420,8340,8360,8360,8340,1284
|
|
20240729,121100,442480480,8350,8350,8350,8350,1
|
|
20240729,121000,442472130,8360,8360,8360,8360,1
|
|
20240729,120900,442463770,8350,8350,8350,8350,87
|
|
20240729,120800,441737320,8350,8360,8360,8350,13
|
|
20240729,120700,441628670,8360,8360,8360,8360,1
|
|
20240729,120600,441620310,8360,8360,8360,8360,2
|
|
20240729,120500,441603590,8360,8360,8360,8360,1
|
|
20240729,120400,441595230,8350,8350,8350,8350,0
|
|
20240729,120300,441595230,8350,8350,8350,8350,0
|
|
20240729,120200,441595230,8350,8350,8350,8350,0
|
|
20240729,120100,441595230,8350,8350,8350,8350,19
|
|
20240729,120000,441436580,8350,8350,8350,8350,1
|
|
20240729,115900,441428230,8350,8360,8360,8350,216
|
|
20240729,115800,439623470,8360,8360,8360,8360,0
|
|
20240729,115700,439623470,8360,8370,8370,8360,2
|
|
20240729,115600,439606740,8370,8370,8370,8370,5
|
|
20240729,115500,439564890,8370,8360,8370,8360,149
|
|
20240729,115400,438319070,8350,8360,8360,8350,362
|
|
20240729,115300,435296350,8360,8360,8360,8360,1
|
|
20240729,115200,435287990,8360,8360,8360,8360,1
|
|
20240729,115100,435279630,8360,8360,8360,8360,0
|
|
20240729,115000,435279630,8360,8360,8360,8360,1
|
|
20240729,114900,435271270,8360,8360,8360,8360,0
|
|
20240729,114800,435271270,8360,8360,8360,8360,33
|
|
20240729,114700,434995390,8360,8360,8360,8360,0
|
|
20240729,114600,434995390,8360,8360,8360,8360,1
|
|
20240729,114500,434987030,8360,8360,8360,8360,0
|
|
20240729,114400,434987030,8360,8360,8360,8360,0
|
|
20240729,114300,434987030,8360,8360,8360,8360,51
|
|
20240729,114200,434560670,8360,8360,8360,8360,1
|
|
20240729,114100,434552310,8360,8360,8360,8360,3
|
|
20240729,114000,434527230,8370,8370,8370,8370,0
|
|
20240729,113900,434527230,8370,8370,8370,8370,2
|
|
20240729,113800,434510490,8370,8370,8370,8370,0
|
|
20240729,113700,434510490,8370,8370,8370,8370,1
|
|
20240729,113600,434502120,8360,8360,8360,8360,0
|
|
20240729,113500,434502120,8360,8370,8370,8360,5
|
|
20240729,113400,434460310,8360,8360,8360,8360,0
|
|
20240729,113300,434460310,8360,8360,8360,8360,0
|
|
20240729,113200,434460310,8360,8360,8360,8360,0
|
|
20240729,113100,434460310,8360,8360,8360,8360,35
|
|
20240729,113000,434167710,8370,8360,8370,8360,2
|
|
20240729,112900,434150980,8370,8360,8370,8360,923
|
|
20240729,112800,426433270,8360,8360,8360,8360,3
|
|
20240729,112700,426408190,8360,8360,8360,8360,0
|
|
20240729,112600,426408190,8360,8360,8360,8360,1
|
|
20240729,112500,426399830,8350,8350,8350,8350,0
|
|
20240729,112400,426399830,8350,8350,8350,8350,0
|
|
20240729,112300,426399830,8350,8350,8350,8350,0
|
|
20240729,112200,426399830,8350,8370,8380,8340,295
|
|
20240729,112100,423938280,8380,8380,8380,8380,11
|
|
20240729,112000,423846100,8380,8350,8380,8350,725
|
|
20240729,111900,417781450,8360,8360,8360,8360,0
|
|
20240729,111800,417781450,8360,8360,8360,8360,0
|
|
20240729,111700,417781450,8360,8360,8360,8360,1
|
|
20240729,111600,417773090,8350,8350,8350,8350,0
|
|
20240729,111500,417773090,8350,8350,8350,8350,61
|
|
20240729,111400,417263740,8340,8350,8350,8340,2
|
|
20240729,111300,417247050,8350,8340,8350,8340,4
|
|
20240729,111200,417213660,8340,8340,8340,8340,3
|
|
20240729,111100,417188640,8350,8360,8360,8350,88
|
|
20240729,111000,416453830,8350,8350,8350,8350,0
|
|
20240729,110900,416453830,8350,8350,8350,8350,84
|
|
20240729,110800,415752430,8350,8350,8350,8350,317
|
|
20240729,110700,413105480,8350,8350,8350,8330,106
|
|
20240729,110600,412221620,8360,8360,8360,8360,1
|
|
20240729,110500,412213260,8340,8340,8340,8340,0
|
|
20240729,110400,412213260,8340,8340,8340,8340,0
|
|
20240729,110300,412213260,8340,8350,8350,8330,320
|
|
20240729,110200,409542920,8360,8380,8380,8360,607
|
|
20240729,110100,404458470,8380,8410,8410,8380,475
|
|
20240729,110000,400475710,8440,8400,8440,8400,2889
|
|
20240729,105900,376135410,8400,8350,8410,8340,3432
|
|
20240729,105800,347327490,8360,8350,8360,8350,312
|
|
20240729,105700,344719780,8350,8340,8350,8340,925
|
|
20240729,105600,337001840,8340,8340,8340,8340,0
|
|
20240729,105500,337001840,8340,8340,8340,8340,2
|
|
20240729,105400,336985160,8330,8330,8330,8330,0
|
|
20240729,105300,336985160,8330,8320,8330,8320,348
|
|
20240729,105200,334089770,8310,8340,8340,8310,261
|
|
20240729,105100,331916050,8340,8330,8340,8320,972
|
|
20240729,105000,323818770,8330,8330,8330,8320,126
|
|
20240729,104900,322770430,8320,8320,8320,8320,8
|
|
20240729,104800,322703870,8320,8320,8320,8320,58
|
|
20240729,104700,322221310,8310,8320,8320,8310,2
|
|
20240729,104600,322204680,8310,8320,8320,8310,269
|
|
20240729,104500,319966610,8320,8310,8320,8310,4
|
|
20240729,104400,319933360,8320,8310,8320,8310,35
|
|
20240729,104300,319642390,8320,8320,8320,8320,2
|
|
20240729,104200,319625750,8320,8310,8320,8310,14
|
|
20240729,104100,319509300,8310,8310,8310,8310,0
|
|
20240729,104000,319509300,8310,8310,8310,8310,341
|
|
20240729,103900,316675590,8310,8310,8310,8310,13
|
|
20240729,103800,316567560,8310,8310,8310,8310,1
|
|
20240729,103700,316559250,8310,8310,8310,8310,1
|
|
20240729,103600,316550940,8310,8300,8310,8300,537
|
|
20240729,103500,312088510,8300,8300,8300,8300,102
|
|
20240729,103400,311241910,8300,8300,8300,8300,501
|
|
20240729,103300,307083610,8290,8290,8290,8290,560
|
|
20240729,103200,302441210,8300,8300,8300,8300,229
|
|
20240729,103100,300540510,8300,8300,8300,8300,48
|
|
20240729,103000,300142110,8290,8300,8300,8290,7
|
|
20240729,102900,300084020,8300,8300,8300,8300,133
|
|
20240729,102800,298980120,8290,8300,8300,8290,4
|
|
20240729,102700,298946950,8290,8290,8290,8290,0
|
|
20240729,102600,298946950,8290,8310,8310,8290,1195
|
|
20240729,102500,289024860,8310,8310,8310,8310,1
|
|
20240729,102400,289016550,8300,8300,8300,8300,10
|
|
20240729,102300,288933550,8310,8310,8310,8310,26
|
|
20240729,102200,288717490,8310,8310,8310,8300,357
|
|
20240729,102100,285751370,8310,8310,8310,8310,0
|
|
20240729,102000,285751370,8310,8310,8310,8310,1
|
|
20240729,101900,285743060,8310,8310,8310,8310,1
|
|
20240729,101800,285734750,8310,8310,8310,8310,1
|
|
20240729,101700,285726440,8300,8300,8300,8300,0
|
|
20240729,101600,285726440,8300,8310,8310,8300,1268
|
|
20240729,101500,275201930,8300,8300,8300,8300,159
|
|
20240729,101400,273882230,8300,8300,8300,8300,59
|
|
20240729,101300,273392530,8310,8320,8320,8310,234
|
|
20240729,101200,271447270,8330,8320,8330,8320,12
|
|
20240729,101100,271347420,8320,8330,8330,8320,102
|
|
20240729,101000,270498760,8320,8350,8350,8320,2292
|
|
20240729,100900,251418010,8360,8360,8360,8360,1
|
|
20240729,100800,251409650,8360,8350,8360,8350,120
|
|
20240729,100700,250406460,8360,8360,8360,8360,1
|
|
20240729,100600,250398100,8360,8360,8360,8360,1
|
|
20240729,100500,250389740,8360,8360,8360,8360,0
|
|
20240729,100400,250389740,8360,8360,8360,8360,0
|
|
20240729,100300,250389740,8360,8350,8360,8340,593
|
|
20240729,100200,245433580,8360,8360,8360,8360,12
|
|
20240729,100100,245333260,8360,8350,8370,8350,37
|
|
20240729,100000,245023870,8350,8370,8370,8350,1468
|
|
20240729,095900,232749960,8370,8370,8370,8370,3
|
|
20240729,095800,232724850,8370,8360,8370,8360,608
|
|
20240729,095700,227640780,8360,8380,8380,8360,179
|
|
20240729,095600,226143110,8370,8390,8390,8370,60
|
|
20240729,095500,225640710,8390,8380,8390,8380,671
|
|
20240729,095400,220017030,8380,8370,8380,8370,61
|
|
20240729,095300,219506450,8380,8390,8390,8380,45
|
|
20240729,095200,219129320,8390,8390,8390,8380,621
|
|
20240729,095100,213919140,8390,8390,8390,8390,14
|
|
20240729,095000,213801680,8380,8370,8380,8370,619
|
|
20240729,094900,208614470,8360,8380,8380,8360,39
|
|
20240729,094800,208287670,8380,8370,8380,8360,1816
|
|
20240729,094700,193081530,8370,8380,8380,8360,315
|
|
20240729,094600,190447810,8380,8360,8380,8360,530
|
|
20240729,094500,186016430,8370,8370,8370,8370,0
|
|
20240729,094400,186016430,8370,8380,8380,8370,85
|
|
20240729,094300,185304970,8380,8380,8380,8380,5
|
|
20240729,094200,185263070,8380,8380,8380,8380,3
|
|
20240729,094100,185237930,8390,8400,8400,8390,13
|
|
20240729,094000,185128760,8400,8380,8400,8360,1422
|
|
20240729,093900,173196850,8380,8380,8410,8370,3889
|
|
20240729,093800,140569360,8380,8340,8380,8340,1326
|
|
20240729,093700,129472490,8360,8360,8360,8360,260
|
|
20240729,093600,127298890,8360,8340,8360,8340,53
|
|
20240729,093500,126855970,8330,8340,8340,8330,43
|
|
20240729,093400,126497380,8340,8330,8340,8330,15
|
|
20240729,093300,126372380,8340,8320,8340,8320,57
|
|
20240729,093200,125897060,8330,8340,8340,8330,15
|
|
20240729,093100,125772100,8340,8330,8340,8330,66
|
|
20240729,093000,125222310,8330,8330,8330,8330,30
|
|
20240729,092900,124972410,8330,8330,8330,8330,179
|
|
20240729,092800,123481340,8320,8350,8350,8320,1009
|
|
20240729,092700,115082640,8350,8350,8350,8350,38
|
|
20240729,092600,114765340,8340,8340,8340,8340,53
|
|
20240729,092500,114323320,8330,8330,8350,8330,210
|
|
20240729,092400,112570870,8320,8320,8320,8320,5
|
|
20240729,092300,112529270,8320,8320,8320,8320,2
|
|
20240729,092200,112512630,8320,8330,8330,8320,226
|
|
20240729,092100,110632210,8330,8320,8330,8320,388
|
|
20240729,092000,107403950,8290,8300,8320,8290,98
|
|
20240729,091900,106591200,8290,8310,8310,8290,275
|
|
20240729,091800,104310540,8320,8320,8320,8320,341
|
|
20240729,091700,101473420,8330,8330,8330,8330,95
|
|
20240729,091600,100682070,8330,8340,8360,8320,111
|
|
20240729,091500,99755240,8310,8300,8310,8290,296
|
|
20240729,091400,97295620,8300,8310,8310,8290,51
|
|
20240729,091300,96872330,8310,8310,8310,8310,2
|
|
20240729,091200,96855710,8290,8300,8310,8290,1071
|
|
20240729,091100,87965960,8300,8340,8340,8300,1177
|
|
20240729,091000,78183270,8350,8350,8350,8350,161
|
|
20240729,090900,76838920,8350,8370,8370,8350,267
|
|
20240729,090800,74604560,8370,8360,8370,8350,691
|
|
20240729,090700,68825960,8360,8360,8360,8360,356
|
|
20240729,090600,65849800,8370,8370,8370,8360,1941
|
|
20240729,090500,49605620,8380,8310,8380,8310,1634
|
|
20240729,090400,35975300,8300,8300,8300,8300,34
|
|
20240729,090300,35693100,8290,8290,8300,8290,102
|
|
20240729,090200,34847470,8300,8320,8330,8300,1394
|
|
20240729,090100,23266450,8310,8290,8310,8280,2442
|
|
20240729,090000,3019710,8290,8300,8300,8280,364
|