660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195700,593014610,11460,11460,11460,11460,1664
|
|
20240729,195600,593014610,11460,11460,11460,11460,0
|
|
20240729,195500,593014610,11460,11460,11460,11460,0
|
|
20240729,195400,593014610,11460,11460,11460,11460,0
|
|
20240729,195300,593014610,11460,11460,11460,11460,0
|
|
20240729,195200,593014610,11460,11460,11460,11460,0
|
|
20240729,195100,593014610,11460,11460,11460,11460,0
|
|
20240729,195000,593014610,11460,11460,11460,11460,0
|
|
20240729,194900,593014610,11460,11460,11460,11460,0
|
|
20240729,194800,593014610,11460,11460,11460,11460,0
|
|
20240729,194700,593014610,11460,11460,11460,11460,0
|
|
20240729,194600,593014610,11460,11460,11460,11460,0
|
|
20240729,194500,593014610,11460,11460,11460,11460,0
|
|
20240729,194400,593014610,11460,11460,11460,11460,0
|
|
20240729,194300,593014610,11460,11460,11460,11460,0
|
|
20240729,194200,593014610,11460,11460,11460,11460,0
|
|
20240729,194100,593014610,11460,11460,11460,11460,0
|
|
20240729,194000,593014610,11460,11460,11460,11460,0
|
|
20240729,193900,593014610,11460,11460,11460,11460,0
|
|
20240729,193800,593014610,11460,11460,11460,11460,0
|
|
20240729,193700,593014610,11460,11460,11460,11460,0
|
|
20240729,193600,593014610,11460,11460,11460,11460,0
|
|
20240729,193500,593014610,11460,11460,11460,11460,0
|
|
20240729,193400,593014610,11460,11460,11460,11460,0
|
|
20240729,193300,593014610,11460,11460,11460,11460,0
|
|
20240729,193200,593014610,11460,11460,11460,11460,0
|
|
20240729,193100,593014610,11460,11460,11460,11460,0
|
|
20240729,193000,593014610,11460,11460,11460,11460,0
|
|
20240729,192900,593014610,11460,11460,11460,11460,0
|
|
20240729,192800,593014610,11460,11460,11460,11460,0
|
|
20240729,192700,593014610,11460,11460,11460,11460,1664
|
|
20240729,192600,593014610,11460,11460,11460,11460,0
|
|
20240729,192500,593014610,11460,11460,11460,11460,0
|
|
20240729,192400,593014610,11460,11460,11460,11460,0
|
|
20240729,192300,593014610,11460,11460,11460,11460,0
|
|
20240729,192200,593014610,11460,11460,11460,11460,0
|
|
20240729,192100,593014610,11460,11460,11460,11460,0
|
|
20240729,192000,593014610,11460,11460,11460,11460,0
|
|
20240729,191900,593014610,11460,11460,11460,11460,0
|
|
20240729,191800,593014610,11460,11460,11460,11460,0
|
|
20240729,191700,593014610,11460,11460,11460,11460,0
|
|
20240729,191600,593014610,11460,11460,11460,11460,0
|
|
20240729,191500,593014610,11460,11460,11460,11460,0
|
|
20240729,191400,593014610,11460,11460,11460,11460,0
|
|
20240729,191300,593014610,11460,11460,11460,11460,0
|
|
20240729,191200,593014610,11460,11460,11460,11460,0
|
|
20240729,191100,593014610,11460,11460,11460,11460,0
|
|
20240729,191000,593014610,11460,11460,11460,11460,0
|
|
20240729,190900,593014610,11460,11460,11460,11460,0
|
|
20240729,190800,593014610,11460,11460,11460,11460,0
|
|
20240729,190700,593014610,11460,11460,11460,11460,0
|
|
20240729,190600,593014610,11460,11460,11460,11460,0
|
|
20240729,190500,593014610,11460,11460,11460,11460,0
|
|
20240729,190400,593014610,11460,11460,11460,11460,0
|
|
20240729,190300,593014610,11460,11460,11460,11460,0
|
|
20240729,190200,593014610,11460,11460,11460,11460,0
|
|
20240729,190100,593014610,11460,11460,11460,11460,0
|
|
20240729,190000,593014610,11460,11460,11460,11460,0
|
|
20240729,185900,593014610,11460,11460,11460,11460,0
|
|
20240729,185800,593014610,11460,11460,11460,11460,0
|
|
20240729,185700,593014610,11460,11460,11460,11460,1664
|
|
20240729,185600,593014610,11460,11460,11460,11460,0
|
|
20240729,185500,593014610,11460,11460,11460,11460,0
|
|
20240729,185400,593014610,11460,11460,11460,11460,0
|
|
20240729,185300,593014610,11460,11460,11460,11460,0
|
|
20240729,185200,593014610,11460,11460,11460,11460,0
|
|
20240729,185100,593014610,11460,11460,11460,11460,0
|
|
20240729,185000,593014610,11460,11460,11460,11460,0
|
|
20240729,184900,593014610,11460,11460,11460,11460,0
|
|
20240729,184800,593014610,11460,11460,11460,11460,0
|
|
20240729,184700,593014610,11460,11460,11460,11460,0
|
|
20240729,184600,593014610,11460,11460,11460,11460,0
|
|
20240729,184500,593014610,11460,11460,11460,11460,0
|
|
20240729,184400,593014610,11460,11460,11460,11460,0
|
|
20240729,184300,593014610,11460,11460,11460,11460,0
|
|
20240729,184200,593014610,11460,11460,11460,11460,0
|
|
20240729,184100,593014610,11460,11460,11460,11460,0
|
|
20240729,184000,593014610,11460,11460,11460,11460,0
|
|
20240729,183900,593014610,11460,11460,11460,11460,0
|
|
20240729,183800,593014610,11460,11460,11460,11460,0
|
|
20240729,183700,593014610,11460,11460,11460,11460,0
|
|
20240729,183600,593014610,11460,11460,11460,11460,0
|
|
20240729,183500,593014610,11460,11460,11460,11460,0
|
|
20240729,183400,593014610,11460,11460,11460,11460,0
|
|
20240729,183300,593014610,11460,11460,11460,11460,0
|
|
20240729,183200,593014610,11460,11460,11460,11460,0
|
|
20240729,183100,593014610,11460,11460,11460,11460,0
|
|
20240729,183000,593014610,11460,11460,11460,11460,0
|
|
20240729,182900,593014610,11460,11460,11460,11460,0
|
|
20240729,182800,593014610,11460,11460,11460,11460,0
|
|
20240729,182700,593014610,11460,11460,11460,11460,1664
|
|
20240729,182600,593014610,11460,11460,11460,11460,0
|
|
20240729,182500,593014610,11460,11460,11460,11460,0
|
|
20240729,182400,593014610,11460,11460,11460,11460,0
|
|
20240729,182300,593014610,11460,11460,11460,11460,0
|
|
20240729,182200,593014610,11460,11460,11460,11460,0
|
|
20240729,182100,593014610,11460,11460,11460,11460,0
|
|
20240729,182000,593014610,11460,11460,11460,11460,0
|
|
20240729,181900,593014610,11460,11460,11460,11460,0
|
|
20240729,181800,593014610,11460,11460,11460,11460,0
|
|
20240729,181700,593014610,11460,11460,11460,11460,0
|
|
20240729,181600,593014610,11460,11460,11460,11460,0
|
|
20240729,181500,593014610,11460,11460,11460,11460,0
|
|
20240729,181400,593014610,11460,11460,11460,11460,0
|
|
20240729,181300,593014610,11460,11460,11460,11460,0
|
|
20240729,181200,593014610,11460,11460,11460,11460,0
|
|
20240729,181100,593014610,11460,11460,11460,11460,0
|
|
20240729,181000,593014610,11460,11460,11460,11460,0
|
|
20240729,180900,593014610,11460,11460,11460,11460,0
|
|
20240729,180800,593014610,11460,11460,11460,11460,0
|
|
20240729,180700,593014610,11460,11460,11460,11460,0
|
|
20240729,180600,593014610,11460,11460,11460,11460,0
|
|
20240729,180500,593014610,11460,11460,11460,11460,0
|
|
20240729,180400,593014610,11460,11460,11460,11460,0
|
|
20240729,180300,593014610,11460,11460,11460,11460,0
|
|
20240729,180200,593014610,11460,11460,11460,11460,0
|
|
20240729,180100,593014610,11460,11460,11460,11460,0
|
|
20240729,180000,593014610,11460,11460,11460,11460,0
|
|
20240729,175900,593014610,11460,11460,11460,11460,0
|
|
20240729,175800,593014610,11460,11460,11460,11460,0
|
|
20240729,175700,593014610,11460,11460,11460,11460,1664
|
|
20240729,175600,593014610,11460,11460,11460,11460,0
|
|
20240729,175500,593014610,11460,11460,11460,11460,0
|
|
20240729,175400,593014610,11460,11460,11460,11460,0
|
|
20240729,175300,593014610,11460,11460,11460,11460,0
|
|
20240729,175200,593014610,11460,11460,11460,11460,0
|
|
20240729,175100,593014610,11460,11460,11460,11460,0
|
|
20240729,175000,593014610,11460,11460,11460,11460,0
|
|
20240729,174900,593014610,11460,11460,11460,11460,0
|
|
20240729,174800,593014610,11460,11460,11460,11460,0
|
|
20240729,174700,593014610,11460,11460,11460,11460,0
|
|
20240729,174600,593014610,11460,11460,11460,11460,0
|
|
20240729,174500,593014610,11460,11460,11460,11460,0
|
|
20240729,174400,593014610,11460,11460,11460,11460,0
|
|
20240729,174300,593014610,11460,11460,11460,11460,0
|
|
20240729,174200,593014610,11460,11460,11460,11460,0
|
|
20240729,174100,593014610,11460,11460,11460,11460,0
|
|
20240729,174000,593014610,11460,11460,11460,11460,0
|
|
20240729,173900,593014610,11460,11460,11460,11460,0
|
|
20240729,173800,593014610,11460,11460,11460,11460,0
|
|
20240729,173700,593014610,11460,11460,11460,11460,0
|
|
20240729,173600,593014610,11460,11460,11460,11460,0
|
|
20240729,173500,593014610,11460,11460,11460,11460,0
|
|
20240729,173400,593014610,11460,11460,11460,11460,0
|
|
20240729,173300,593014610,11460,11460,11460,11460,0
|
|
20240729,173200,593014610,11460,11460,11460,11460,0
|
|
20240729,173100,593014610,11460,11460,11460,11460,0
|
|
20240729,173000,593014610,11460,11460,11460,11460,0
|
|
20240729,172900,593014610,11460,11460,11460,11460,0
|
|
20240729,172800,593014610,11460,11460,11460,11460,0
|
|
20240729,172700,593014610,11460,11460,11460,11460,1664
|
|
20240729,172600,593014610,11460,11460,11460,11460,0
|
|
20240729,172500,593014610,11460,11460,11460,11460,0
|
|
20240729,172400,593014610,11460,11460,11460,11460,0
|
|
20240729,172300,593014610,11460,11460,11460,11460,0
|
|
20240729,172200,593014610,11460,11460,11460,11460,0
|
|
20240729,172100,593014610,11460,11460,11460,11460,0
|
|
20240729,172000,593014610,11460,11460,11460,11460,0
|
|
20240729,171900,593014610,11460,11460,11460,11460,0
|
|
20240729,171800,593014610,11460,11460,11460,11460,0
|
|
20240729,171700,593014610,11460,11460,11460,11460,0
|
|
20240729,171600,593014610,11460,11460,11460,11460,0
|
|
20240729,171500,593014610,11460,11460,11460,11460,0
|
|
20240729,171400,593014610,11460,11460,11460,11460,0
|
|
20240729,171300,593014610,11460,11460,11460,11460,0
|
|
20240729,171200,593014610,11460,11460,11460,11460,0
|
|
20240729,171100,593014610,11460,11460,11460,11460,0
|
|
20240729,171000,593014610,11460,11460,11460,11460,0
|
|
20240729,170900,593014610,11460,11460,11460,11460,0
|
|
20240729,170800,593014610,11460,11460,11460,11460,0
|
|
20240729,170700,593014610,11460,11460,11460,11460,0
|
|
20240729,170600,593014610,11460,11460,11460,11460,0
|
|
20240729,170500,593014610,11460,11460,11460,11460,0
|
|
20240729,170400,593014610,11460,11460,11460,11460,0
|
|
20240729,170300,593014610,11460,11460,11460,11460,0
|
|
20240729,170200,593014610,11460,11460,11460,11460,0
|
|
20240729,170100,593014610,11460,11460,11460,11460,0
|
|
20240729,170000,593014610,11460,11460,11460,11460,0
|
|
20240729,165900,593014610,11460,11460,11460,11460,0
|
|
20240729,165800,593014610,11460,11460,11460,11460,0
|
|
20240729,165700,593014610,11460,11460,11460,11460,1664
|
|
20240729,165600,593014610,11460,11460,11460,11460,0
|
|
20240729,165500,593014610,11460,11460,11460,11460,0
|
|
20240729,165400,593014610,11460,11460,11460,11460,0
|
|
20240729,165300,593014610,11460,11460,11460,11460,0
|
|
20240729,165200,593014610,11460,11460,11460,11460,0
|
|
20240729,165100,593014610,11460,11460,11460,11460,0
|
|
20240729,165000,593014610,11460,11460,11460,11460,0
|
|
20240729,164900,593014610,11460,11460,11460,11460,0
|
|
20240729,164800,593014610,11460,11460,11460,11460,0
|
|
20240729,164700,593014610,11460,11460,11460,11460,0
|
|
20240729,164600,593014610,11460,11460,11460,11460,0
|
|
20240729,164500,593014610,11460,11460,11460,11460,0
|
|
20240729,164400,593014610,11460,11460,11460,11460,0
|
|
20240729,164300,593014610,11460,11460,11460,11460,0
|
|
20240729,164200,593014610,11460,11460,11460,11460,0
|
|
20240729,164100,593014610,11460,11460,11460,11460,0
|
|
20240729,164000,593014610,11460,11460,11460,11460,0
|
|
20240729,163900,593014610,11460,11460,11460,11460,0
|
|
20240729,163800,593014610,11460,11460,11460,11460,0
|
|
20240729,163700,593014610,11460,11460,11460,11460,0
|
|
20240729,163600,593014610,11460,11460,11460,11460,0
|
|
20240729,163500,593014610,11460,11460,11460,11460,0
|
|
20240729,163400,593014610,11460,11460,11460,11460,0
|
|
20240729,163300,593014610,11460,11460,11460,11460,0
|
|
20240729,163200,593014610,11460,11460,11460,11460,0
|
|
20240729,163100,593014610,11460,11460,11460,11460,0
|
|
20240729,163000,593014610,11460,11460,11460,11460,0
|
|
20240729,162900,593014610,11460,11460,11460,11460,0
|
|
20240729,162800,593014610,11460,11460,11460,11460,0
|
|
20240729,162700,593014610,11460,11460,11460,11460,1664
|
|
20240729,162600,593014610,11460,11460,11460,11460,0
|
|
20240729,162500,593014610,11460,11460,11460,11460,0
|
|
20240729,162400,593014610,11460,11460,11460,11460,0
|
|
20240729,162300,593014610,11460,11460,11460,11460,0
|
|
20240729,162200,593014610,11460,11460,11460,11460,0
|
|
20240729,162100,593014610,11460,11460,11460,11460,0
|
|
20240729,162000,593014610,11460,11460,11460,11460,0
|
|
20240729,161900,593014610,11460,11460,11460,11460,0
|
|
20240729,161800,593014610,11460,11460,11460,11460,0
|
|
20240729,161700,593014610,11460,11460,11460,11460,0
|
|
20240729,161600,593014610,11460,11460,11460,11460,0
|
|
20240729,161500,593014610,11460,11460,11460,11460,0
|
|
20240729,161400,593014610,11460,11460,11460,11460,0
|
|
20240729,161300,593014610,11460,11460,11460,11460,0
|
|
20240729,161200,593014610,11460,11460,11460,11460,0
|
|
20240729,161100,593014610,11460,11460,11460,11460,0
|
|
20240729,161000,593014610,11460,11460,11460,11460,0
|
|
20240729,160900,593014610,11460,11460,11460,11460,0
|
|
20240729,160800,593014610,11460,11460,11460,11460,0
|
|
20240729,160700,593014610,11460,11460,11460,11460,0
|
|
20240729,160600,593014610,11460,11460,11460,11460,0
|
|
20240729,160500,593014610,11460,11460,11460,11460,0
|
|
20240729,160400,593014610,11460,11460,11460,11460,0
|
|
20240729,160300,593014610,11460,11460,11460,11460,0
|
|
20240729,160200,593014610,11460,11460,11460,11460,0
|
|
20240729,160100,593014610,11460,11460,11460,11460,0
|
|
20240729,160000,593014610,11460,11460,11460,11460,0
|
|
20240729,155900,593014610,11460,11460,11460,11460,0
|
|
20240729,155800,593014610,11460,11460,11460,11460,0
|
|
20240729,155700,593014610,11460,11460,11460,11460,1664
|
|
20240729,155600,593014610,11460,11460,11460,11460,0
|
|
20240729,155500,593014610,11460,11460,11460,11460,0
|
|
20240729,155400,593014610,11460,11460,11460,11460,0
|
|
20240729,155300,593014610,11460,11460,11460,11460,0
|
|
20240729,155200,593014610,11460,11460,11460,11460,0
|
|
20240729,155100,593014610,11460,11460,11460,11460,0
|
|
20240729,155000,593014610,11460,11460,11460,11460,0
|
|
20240729,154900,593014610,11460,11460,11460,11460,0
|
|
20240729,154800,593014610,11460,11460,11460,11460,0
|
|
20240729,154700,593014610,11460,11460,11460,11460,0
|
|
20240729,154600,593014610,11460,11460,11460,11460,0
|
|
20240729,154500,593014610,11460,11460,11460,11460,0
|
|
20240729,154400,593014610,11460,11460,11460,11460,0
|
|
20240729,154300,593014610,11460,11460,11460,11460,0
|
|
20240729,154200,593014610,11460,11460,11460,11460,0
|
|
20240729,154100,593014610,11460,11460,11460,11460,0
|
|
20240729,154000,593014610,11460,11460,11460,11460,0
|
|
20240729,153900,593014610,11460,11460,11460,11460,0
|
|
20240729,153800,593014610,11460,11460,11460,11460,0
|
|
20240729,153700,593014610,11460,11460,11460,11460,0
|
|
20240729,153600,593014610,11460,11460,11460,11460,0
|
|
20240729,153500,593014610,11460,11460,11460,11460,0
|
|
20240729,153400,593014610,11460,11460,11460,11460,0
|
|
20240729,153300,593014610,11460,11460,11460,11460,0
|
|
20240729,153200,593014610,11460,11460,11460,11460,0
|
|
20240729,153100,593014610,11460,11460,11460,11460,0
|
|
20240729,153000,593014610,11460,11460,11460,11460,1664
|
|
20240729,152900,573945170,11460,11460,11460,11460,0
|
|
20240729,152800,573945170,11460,11460,11460,11460,0
|
|
20240729,152700,573945170,11460,11460,11460,11460,0
|
|
20240729,152600,573945170,11460,11460,11460,11460,0
|
|
20240729,152500,573945170,11460,11460,11460,11460,0
|
|
20240729,152400,573945170,11460,11460,11460,11460,0
|
|
20240729,152300,573945170,11460,11460,11460,11460,0
|
|
20240729,152200,573945170,11460,11460,11460,11460,0
|
|
20240729,152100,573945170,11460,11460,11460,11460,0
|
|
20240729,152000,573945170,11460,11460,11460,11460,0
|
|
20240729,151900,573945170,11460,11390,11460,11390,15
|
|
20240729,151800,573773340,11390,11410,11460,11390,227
|
|
20240729,151700,571183340,11390,11400,11410,11390,224
|
|
20240729,151600,568630750,11400,11400,11400,11400,227
|
|
20240729,151500,566042950,11400,11410,11410,11400,155
|
|
20240729,151400,564275140,11400,11400,11410,11400,246
|
|
20240729,151300,561469600,11400,11400,11400,11400,68
|
|
20240729,151200,560694400,11410,11410,11410,11410,149
|
|
20240729,151100,558994310,11420,11420,11420,11420,8
|
|
20240729,151000,558902950,11410,11410,11410,11410,1
|
|
20240729,150900,558891540,11430,11430,11430,11430,3
|
|
20240729,150800,558857250,11400,11400,11400,11400,0
|
|
20240729,150700,558857250,11400,11400,11400,11400,1
|
|
20240729,150600,558845850,11400,11400,11400,11400,0
|
|
20240729,150500,558845850,11400,11400,11400,11400,0
|
|
20240729,150400,558845850,11400,11400,11400,11400,89
|
|
20240729,150300,557831250,11400,11400,11400,11400,663
|
|
20240729,150200,550273050,11410,11400,11430,11400,77
|
|
20240729,150100,549394590,11400,11400,11400,11400,100
|
|
20240729,150000,548254590,11400,11440,11440,11400,164
|
|
20240729,145900,546381550,11400,11400,11400,11400,50
|
|
20240729,145800,545811550,11400,11400,11400,11400,79
|
|
20240729,145700,544910950,11400,11400,11400,11400,10
|
|
20240729,145600,544796950,11400,11400,11400,11400,79
|
|
20240729,145500,543896350,11400,11410,11410,11400,301
|
|
20240729,145400,540461950,11410,11410,11410,11410,74
|
|
20240729,145300,539617610,11410,11410,11410,11410,149
|
|
20240729,145200,537917520,11420,11420,11420,11420,293
|
|
20240729,145100,534571460,11440,11420,11440,11420,101
|
|
20240729,145000,533417620,11420,11420,11420,11420,6
|
|
20240729,144900,533349100,11420,11420,11420,11420,76
|
|
20240729,144800,532481180,11420,11420,11420,11420,7
|
|
20240729,144700,532401240,11420,11420,11420,11420,77
|
|
20240729,144600,531521900,11420,11420,11420,11420,63
|
|
20240729,144500,530802440,11420,11420,11420,11420,0
|
|
20240729,144400,530802440,11420,11420,11420,11420,3
|
|
20240729,144300,530768180,11420,11420,11420,11420,8
|
|
20240729,144200,530676820,11450,11460,11500,11450,101
|
|
20240729,144100,529516450,11420,11470,11470,11420,1026
|
|
20240729,144000,517774820,11470,11470,11470,11470,162
|
|
20240729,143900,515916680,11460,11460,11460,11460,0
|
|
20240729,143800,515916680,11460,11460,11460,11460,1
|
|
20240729,143700,515905220,11500,11510,11510,11500,974
|
|
20240729,143600,504703700,11510,11510,11520,11490,350
|
|
20240729,143500,500676600,11500,11490,11510,11490,999
|
|
20240729,143400,489188660,11490,11490,11500,11490,307
|
|
20240729,143300,485661120,11490,11490,11490,11490,102
|
|
20240729,143200,484489140,11490,11480,11490,11480,301
|
|
20240729,143100,481030670,11480,11480,11490,11480,104
|
|
20240729,143000,479836230,11480,11480,11480,11480,61
|
|
20240729,142900,479135950,11480,11480,11480,11450,117
|
|
20240729,142800,477793240,11470,11470,11470,11470,51
|
|
20240729,142700,477208270,11470,11470,11470,11470,303
|
|
20240729,142600,473732860,11470,11470,11470,11470,51
|
|
20240729,142500,473147890,11470,11470,11470,11460,102
|
|
20240729,142400,471978060,11470,11450,11470,11450,66
|
|
20240729,142300,471221240,11470,11470,11470,11470,202
|
|
20240729,142200,468904300,11470,11470,11470,11470,52
|
|
20240729,142100,468307860,11450,11480,11480,11450,361
|
|
20240729,142000,464171530,11480,11480,11480,11480,51
|
|
20240729,141900,463586050,11470,11480,11490,11470,102
|
|
20240729,141800,462415510,11480,11470,11480,11460,176
|
|
20240729,141700,460396600,11470,11470,11470,11470,72
|
|
20240729,141600,459570760,11470,11470,11470,11470,68
|
|
20240729,141500,458790800,11480,11480,11480,11480,0
|
|
20240729,141400,458790800,11480,11480,11480,11480,60
|
|
20240729,141300,458102000,11500,11450,11500,11450,1128
|
|
20240729,141200,445151530,11420,11410,11430,11410,504
|
|
20240729,141100,439394690,11420,11420,11420,11420,1
|
|
20240729,141000,439383270,11410,11410,11410,11410,199
|
|
20240729,140900,437112680,11410,11410,11410,11410,10
|
|
20240729,140800,436998580,11410,11410,11410,11410,0
|
|
20240729,140700,436998580,11410,11410,11410,11410,0
|
|
20240729,140600,436998580,11410,11400,11410,11400,256
|
|
20240729,140500,434077880,11410,11410,11410,11410,0
|
|
20240729,140400,434077880,11410,11410,11410,11410,0
|
|
20240729,140300,434077880,11410,11410,11410,11410,0
|
|
20240729,140200,434077880,11410,11400,11410,11400,686
|
|
20240729,140100,426250680,11410,11410,11410,11410,0
|
|
20240729,140000,426250680,11410,11400,11410,11400,125
|
|
20240729,135900,424825610,11400,11400,11400,11400,218
|
|
20240729,135800,422340410,11400,11400,11400,11400,0
|
|
20240729,135700,422340410,11400,11400,11400,11400,0
|
|
20240729,135600,422340410,11400,11390,11400,11390,337
|
|
20240729,135500,418499680,11390,11390,11390,11390,0
|
|
20240729,135400,418499680,11390,11390,11390,11390,9
|
|
20240729,135300,418397170,11390,11390,11390,11390,0
|
|
20240729,135200,418397170,11390,11390,11390,11390,5
|
|
20240729,135100,418340220,11390,11390,11390,11390,0
|
|
20240729,135000,418340220,11390,11390,11390,11390,0
|
|
20240729,134900,418340220,11390,11390,11390,11390,0
|
|
20240729,134800,418340220,11390,11390,11390,11380,24
|
|
20240729,134700,418067060,11380,11380,11380,11380,0
|
|
20240729,134600,418067060,11380,11380,11380,11380,0
|
|
20240729,134500,418067060,11380,11380,11380,11380,0
|
|
20240729,134400,418067060,11380,11380,11380,11380,232
|
|
20240729,134300,415426900,11380,11380,11380,11380,0
|
|
20240729,134200,415426900,11380,11380,11380,11380,0
|
|
20240729,134100,415426900,11380,11380,11380,11380,0
|
|
20240729,134000,415426900,11380,11380,11380,11380,5
|
|
20240729,133900,415370000,11380,11380,11380,11380,170
|
|
20240729,133800,413435400,11370,11370,11370,11370,0
|
|
20240729,133700,413435400,11370,11370,11370,11370,112
|
|
20240729,133600,412161960,11350,11350,11350,11350,11
|
|
20240729,133500,412037110,11360,11360,11360,11360,10
|
|
20240729,133400,411923510,11350,11350,11350,11350,0
|
|
20240729,133300,411923510,11350,11350,11350,11350,1
|
|
20240729,133200,411912160,11350,11350,11350,11350,3
|
|
20240729,133100,411878110,11370,11370,11370,11370,2
|
|
20240729,133000,411855370,11380,11380,11380,11380,0
|
|
20240729,132900,411855370,11380,11380,11380,11380,0
|
|
20240729,132800,411855370,11380,11380,11380,11380,1
|
|
20240729,132700,411843990,11350,11350,11350,11350,0
|
|
20240729,132600,411843990,11350,11380,11380,11350,24
|
|
20240729,132500,411571320,11380,11380,11380,11380,0
|
|
20240729,132400,411571320,11380,11370,11380,11370,61
|
|
20240729,132300,410877670,11350,11350,11350,11350,12
|
|
20240729,132200,410741470,11360,11360,11360,11360,56
|
|
20240729,132100,410105310,11360,11360,11360,11360,3
|
|
20240729,132000,410071230,11360,11360,11360,11360,0
|
|
20240729,131900,410071230,11360,11360,11360,11360,100
|
|
20240729,131800,408935230,11360,11360,11360,11360,50
|
|
20240729,131700,408367230,11350,11350,11350,11350,0
|
|
20240729,131600,408367230,11350,11350,11350,11350,0
|
|
20240729,131500,408367230,11350,11350,11350,11350,1
|
|
20240729,131400,408355880,11350,11350,11350,11350,160
|
|
20240729,131300,406539880,11350,11350,11350,11350,87
|
|
20240729,131200,405552430,11350,11350,11350,11350,4
|
|
20240729,131100,405507030,11360,11360,11360,11360,0
|
|
20240729,131000,405507030,11360,11360,11360,11360,249
|
|
20240729,130900,402678390,11360,11360,11360,11360,17
|
|
20240729,130800,402485270,11360,11360,11360,11360,0
|
|
20240729,130700,402485270,11360,11360,11360,11360,80
|
|
20240729,130600,401576470,11360,11350,11360,11350,220
|
|
20240729,130500,399077370,11360,11360,11360,11360,1
|
|
20240729,130400,399066010,11360,11360,11360,11360,0
|
|
20240729,130300,399066010,11360,11350,11360,11350,15
|
|
20240729,130200,398895750,11350,11350,11350,11350,134
|
|
20240729,130100,397374850,11350,11340,11350,11340,70
|
|
20240729,130000,396581040,11340,11340,11340,11340,12
|
|
20240729,125900,396444960,11340,11340,11340,11340,1
|
|
20240729,125800,396433620,11360,11360,11360,11360,0
|
|
20240729,125700,396433620,11360,11340,11360,11340,1000
|
|
20240729,125600,385079150,11350,11350,11350,11350,0
|
|
20240729,125500,385079150,11350,11350,11350,11350,0
|
|
20240729,125400,385079150,11350,11350,11350,11350,300
|
|
20240729,125300,381674150,11350,11350,11350,11350,0
|
|
20240729,125200,381674150,11350,11350,11350,11350,0
|
|
20240729,125100,381674150,11350,11350,11350,11350,0
|
|
20240729,125000,381674150,11350,11350,11350,11350,0
|
|
20240729,124900,381674150,11350,11350,11350,11350,88
|
|
20240729,124800,380675350,11350,11350,11350,11350,0
|
|
20240729,124700,380675350,11350,11340,11350,11340,104
|
|
20240729,124600,379495160,11340,11330,11340,11330,197
|
|
20240729,124500,377261240,11320,11320,11320,11320,0
|
|
20240729,124400,377261240,11320,11320,11320,11320,10
|
|
20240729,124300,377148040,11340,11320,11340,11320,51
|
|
20240729,124200,376570700,11340,11340,11340,11340,5
|
|
20240729,124100,376514000,11340,11340,11340,11340,30
|
|
20240729,124000,376173800,11320,11320,11320,11320,0
|
|
20240729,123900,376173800,11320,11320,11320,11320,182
|
|
20240729,123800,374113560,11310,11310,11310,11310,42
|
|
20240729,123700,373638540,11310,11290,11310,11290,238
|
|
20240729,123600,370949820,11280,11280,11280,11280,0
|
|
20240729,123500,370949820,11280,11280,11280,11280,0
|
|
20240729,123400,370949820,11280,11280,11280,11280,27
|
|
20240729,123300,370645260,11280,11270,11280,11270,204
|
|
20240729,123200,368344280,11270,11270,11270,11270,0
|
|
20240729,123100,368344280,11270,11270,11270,11270,9
|
|
20240729,123000,368242850,11270,11270,11270,11270,131
|
|
20240729,122900,366766480,11300,11300,11300,11300,0
|
|
20240729,122800,366766480,11300,11300,11300,11300,140
|
|
20240729,122700,365184480,11300,11300,11300,11300,0
|
|
20240729,122600,365184480,11300,11300,11300,11300,3
|
|
20240729,122500,365150580,11300,11300,11300,11300,0
|
|
20240729,122400,365150580,11300,11300,11300,11300,0
|
|
20240729,122300,365150580,11300,11300,11300,11300,60
|
|
20240729,122200,364472580,11300,11300,11300,11300,8
|
|
20240729,122100,364382180,11300,11300,11300,11300,0
|
|
20240729,122000,364382180,11300,11300,11300,11300,0
|
|
20240729,121900,364382180,11300,11300,11300,11300,0
|
|
20240729,121800,364382180,11300,11300,11300,11300,0
|
|
20240729,121700,364382180,11300,11300,11300,11300,0
|
|
20240729,121600,364382180,11300,11300,11300,11300,0
|
|
20240729,121500,364382180,11300,11280,11300,11280,15
|
|
20240729,121400,364212960,11270,11270,11270,11270,228
|
|
20240729,121300,361643400,11290,11290,11290,11290,0
|
|
20240729,121200,361643400,11290,11290,11290,11290,0
|
|
20240729,121100,361643400,11290,11290,11290,11290,2
|
|
20240729,121000,361620820,11290,11290,11290,11290,50
|
|
20240729,120900,361056320,11290,11290,11290,11290,0
|
|
20240729,120800,361056320,11290,11290,11290,11290,0
|
|
20240729,120700,361056320,11290,11290,11290,11290,220
|
|
20240729,120600,358572520,11300,11300,11300,11300,0
|
|
20240729,120500,358572520,11300,11270,11300,11270,1105
|
|
20240729,120400,346118930,11250,11250,11250,11250,11
|
|
20240729,120300,345995180,11250,11250,11250,11250,29
|
|
20240729,120200,345668930,11250,11250,11250,11250,69
|
|
20240729,120100,344892680,11250,11250,11270,11250,46
|
|
20240729,120000,344375140,11250,11260,11260,11250,62
|
|
20240729,115900,343677510,11280,11280,11280,11280,0
|
|
20240729,115800,343677510,11280,11280,11280,11280,44
|
|
20240729,115700,343181190,11280,11280,11280,11280,0
|
|
20240729,115600,343181190,11280,11280,11280,11280,1
|
|
20240729,115500,343169910,11260,11260,11260,11260,1
|
|
20240729,115400,343158650,11270,11270,11270,11270,362
|
|
20240729,115300,339078910,11270,11270,11270,11270,5
|
|
20240729,115200,339022560,11270,11270,11270,11270,5
|
|
20240729,115100,338966210,11270,11270,11270,11270,90
|
|
20240729,115000,337951910,11270,11270,11270,11270,0
|
|
20240729,114900,337951910,11270,11300,11300,11270,1009
|
|
20240729,114800,326571780,11300,11300,11300,11300,112
|
|
20240729,114700,325306180,11310,11310,11310,11310,0
|
|
20240729,114600,325306180,11310,11300,11310,11300,381
|
|
20240729,114500,321000140,11300,11280,11300,11280,20
|
|
20240729,114400,320774520,11280,11280,11280,11280,6
|
|
20240729,114300,320706840,11300,11300,11300,11300,0
|
|
20240729,114200,320706840,11300,11300,11300,11300,0
|
|
20240729,114100,320706840,11300,11300,11300,11300,5
|
|
20240729,114000,320650340,11300,11300,11300,11300,0
|
|
20240729,113900,320650340,11300,11290,11300,11290,220
|
|
20240729,113800,318164440,11300,11300,11300,11300,0
|
|
20240729,113700,318164440,11300,11300,11300,11300,0
|
|
20240729,113600,318164440,11300,11300,11300,11300,0
|
|
20240729,113500,318164440,11300,11300,11300,11300,0
|
|
20240729,113400,318164440,11300,11320,11320,11300,17
|
|
20240729,113300,317972320,11300,11240,11300,11240,492
|
|
20240729,113200,312423840,11240,11240,11240,11240,202
|
|
20240729,113100,310153360,11250,11260,11260,11250,1523
|
|
20240729,113000,293006540,11270,11270,11270,11270,6
|
|
20240729,112900,292938920,11270,11270,11270,11270,0
|
|
20240729,112800,292938920,11270,11260,11270,11260,257
|
|
20240729,112700,290042540,11260,11260,11260,11260,198
|
|
20240729,112600,287813060,11270,11270,11270,11270,0
|
|
20240729,112500,287813060,11270,11270,11270,11270,0
|
|
20240729,112400,287813060,11270,11270,11270,11270,380
|
|
20240729,112300,283530460,11270,11250,11270,11250,213
|
|
20240729,112200,281131010,11250,11250,11250,11250,10
|
|
20240729,112100,281018510,11250,11250,11250,11250,32
|
|
20240729,112000,280658510,11270,11270,11270,11270,0
|
|
20240729,111900,280658510,11270,11270,11270,11270,0
|
|
20240729,111800,280658510,11270,11270,11270,11270,0
|
|
20240729,111700,280658510,11270,11270,11270,11270,0
|
|
20240729,111600,280658510,11270,11270,11270,11240,971
|
|
20240729,111500,269720440,11240,11240,11240,11240,0
|
|
20240729,111400,269720440,11240,11240,11240,11240,0
|
|
20240729,111300,269720440,11240,11240,11240,11240,9
|
|
20240729,111200,269619280,11270,11270,11270,11270,100
|
|
20240729,111100,268492280,11270,11270,11270,11270,0
|
|
20240729,111000,268492280,11270,11270,11270,11270,1
|
|
20240729,110900,268481010,11240,11240,11240,11240,0
|
|
20240729,110800,268481010,11240,11240,11240,11240,0
|
|
20240729,110700,268481010,11240,11240,11240,11240,0
|
|
20240729,110600,268481010,11240,11240,11240,11240,40
|
|
20240729,110500,268031410,11240,11240,11240,11240,0
|
|
20240729,110400,268031410,11240,11240,11240,11240,0
|
|
20240729,110300,268031410,11240,11240,11240,11240,0
|
|
20240729,110200,268031410,11240,11240,11240,11240,220
|
|
20240729,110100,265558610,11240,11240,11240,11240,92
|
|
20240729,110000,264524530,11240,11240,11240,11240,0
|
|
20240729,105900,264524530,11240,11240,11240,11240,20
|
|
20240729,105800,264299730,11240,11260,11260,11240,296
|
|
20240729,105700,260970370,11240,11240,11240,11240,10
|
|
20240729,105600,260857970,11240,11240,11240,11240,9
|
|
20240729,105500,260756810,11230,11230,11230,11230,1
|
|
20240729,105400,260745580,11240,11240,11240,11240,137
|
|
20240729,105300,259205700,11240,11240,11240,11240,0
|
|
20240729,105200,259205700,11240,11240,11240,11240,1
|
|
20240729,105100,259194460,11230,11260,11260,11230,100
|
|
20240729,105000,258070620,11250,11250,11250,11250,0
|
|
20240729,104900,258070620,11250,11250,11250,11250,161
|
|
20240729,104800,256259370,11250,11250,11250,11250,1
|
|
20240729,104700,256248120,11250,11250,11250,11250,1
|
|
20240729,104600,256236870,11250,11250,11250,11250,0
|
|
20240729,104500,256236870,11250,11250,11270,11250,6
|
|
20240729,104400,256169350,11250,11250,11250,11250,199
|
|
20240729,104300,253930600,11250,11250,11250,11250,1
|
|
20240729,104200,253919350,11270,11230,11270,11230,43
|
|
20240729,104100,253436420,11260,11230,11260,11210,732
|
|
20240729,104000,245204570,11260,11260,11260,11260,21
|
|
20240729,103900,244968110,11260,11260,11260,11260,0
|
|
20240729,103800,244968110,11260,11260,11260,11260,0
|
|
20240729,103700,244968110,11260,11260,11260,11260,0
|
|
20240729,103600,244968110,11260,11260,11260,11260,1
|
|
20240729,103500,244956850,11260,11260,11260,11260,0
|
|
20240729,103400,244956850,11260,11260,11260,11260,0
|
|
20240729,103300,244956850,11260,11260,11260,11260,0
|
|
20240729,103200,244956850,11260,11220,11260,11220,908
|
|
20240729,103100,234749730,11220,11240,11240,11220,523
|
|
20240729,103000,228879230,11240,11240,11240,11240,41
|
|
20240729,102900,228418390,11250,11280,11280,11250,1727
|
|
20240729,102800,208969040,11280,11280,11280,11280,0
|
|
20240729,102700,208969040,11280,11300,11300,11280,223
|
|
20240729,102600,206453380,11300,11300,11300,11300,99
|
|
20240729,102500,205334680,11280,11280,11280,11280,0
|
|
20240729,102400,205334680,11280,11280,11280,11280,1
|
|
20240729,102300,205323400,11320,11310,11320,11310,14
|
|
20240729,102200,205165020,11310,11310,11310,11310,0
|
|
20240729,102100,205165020,11310,11310,11310,11310,0
|
|
20240729,102000,205165020,11310,11310,11310,11310,9
|
|
20240729,101900,205063230,11320,11290,11320,11290,1000
|
|
20240729,101800,193770440,11260,11290,11290,11260,50
|
|
20240729,101700,193207380,11260,11290,11290,11260,265
|
|
20240729,101600,190223180,11290,11290,11290,11270,116
|
|
20240729,101500,188914760,11290,11300,11300,11290,30
|
|
20240729,101400,188575960,11290,11290,11290,11290,11
|
|
20240729,101300,188451770,11340,11290,11340,11290,34
|
|
20240729,101200,188066780,11270,11270,11270,11270,3
|
|
20240729,101100,188032970,11270,11290,11290,11270,60
|
|
20240729,101000,187356730,11270,11270,11270,11270,0
|
|
20240729,100900,187356730,11270,11340,11340,11270,6
|
|
20240729,100800,187288760,11270,11270,11270,11270,1
|
|
20240729,100700,187277490,11260,11270,11270,11260,83
|
|
20240729,100600,186342770,11270,11270,11270,11270,0
|
|
20240729,100500,186342770,11270,11340,11350,11270,365
|
|
20240729,100400,182207330,11340,11280,11340,11280,188
|
|
20240729,100300,180084470,11280,11280,11280,11280,0
|
|
20240729,100200,180084470,11280,11280,11280,11280,0
|
|
20240729,100100,180084470,11280,11280,11280,11280,0
|
|
20240729,100000,180084470,11280,11280,11280,11280,1
|
|
20240729,095900,180073190,11280,11270,11280,11270,17
|
|
20240729,095800,179881530,11280,11280,11280,11280,0
|
|
20240729,095700,179881530,11280,11280,11280,11280,0
|
|
20240729,095600,179881530,11280,11270,11280,11270,9
|
|
20240729,095500,179780090,11260,11260,11260,11260,1
|
|
20240729,095400,179768830,11260,11260,11260,11260,6
|
|
20240729,095300,179701270,11260,11260,11260,11260,1
|
|
20240729,095200,179690010,11260,11250,11260,11250,14
|
|
20240729,095100,179532410,11250,11230,11280,11230,8
|
|
20240729,095000,179442360,11210,11230,11230,11210,149
|
|
20240729,094900,177771640,11230,11260,11260,11220,1480
|
|
20240729,094800,161148250,11270,11310,11310,11260,2723
|
|
20240729,094700,130438920,11280,11280,11280,11280,0
|
|
20240729,094600,130438920,11280,11280,11280,11280,0
|
|
20240729,094500,130438920,11280,11280,11280,11280,0
|
|
20240729,094400,130438920,11280,11330,11330,11280,572
|
|
20240729,094300,123975750,11330,11330,11330,11330,26
|
|
20240729,094200,123681170,11360,11310,11360,11310,68
|
|
20240729,094100,122908960,11370,11310,11370,11290,166
|
|
20240729,094000,121027860,11300,11300,11300,11300,63
|
|
20240729,093900,120315960,11280,11280,11280,11280,60
|
|
20240729,093800,119639160,11290,11280,11290,11280,22
|
|
20240729,093700,119390990,11280,11280,11280,11280,122
|
|
20240729,093600,118014830,11270,11280,11280,11270,27
|
|
20240729,093500,117710370,11280,11260,11280,11260,7
|
|
20240729,093400,117631530,11240,11270,11270,11240,77
|
|
20240729,093300,116764870,11280,11270,11280,11270,142
|
|
20240729,093200,115164510,11270,11250,11270,11250,118
|
|
20240729,093100,113835030,11250,11230,11250,11230,11
|
|
20240729,093000,113711300,11250,11260,11260,11250,26
|
|
20240729,092900,113418790,11260,11260,11260,11260,8
|
|
20240729,092800,113328710,11250,11250,11250,11250,0
|
|
20240729,092700,113328710,11250,11250,11250,11250,5
|
|
20240729,092600,113272460,11250,11250,11250,11250,0
|
|
20240729,092500,113272460,11250,11210,11250,11210,394
|
|
20240729,092400,108844440,11210,11200,11210,11200,87
|
|
20240729,092300,107870020,11200,11210,11210,11200,725
|
|
20240729,092200,99746900,11220,11220,11220,11220,0
|
|
20240729,092100,99746900,11220,11210,11220,11210,306
|
|
20240729,092000,96316140,11210,11210,11210,11210,0
|
|
20240729,091900,96316140,11210,11240,11240,11210,12
|
|
20240729,091800,96181590,11210,11210,11210,11210,0
|
|
20240729,091700,96181590,11210,11220,11220,11210,71
|
|
20240729,091600,95385250,11230,11240,11240,11230,59
|
|
20240729,091500,94722660,11250,11260,11270,11250,214
|
|
20240729,091400,92314490,11260,11260,11260,11260,21
|
|
20240729,091300,92078030,11260,11240,11270,11240,100
|
|
20240729,091200,90953060,11230,11230,11230,11230,225
|
|
20240729,091100,88426310,11240,11230,11270,11220,294
|
|
20240729,091000,85119620,11220,11240,11240,11200,1204
|
|
20240729,090900,71604160,11240,11240,11240,11240,10
|
|
20240729,090800,71491760,11240,11240,11240,11240,1
|
|
20240729,090700,71480520,11240,11160,11240,11150,71
|
|
20240729,090600,70686140,11150,11200,11200,11150,200
|
|
20240729,090500,68456090,11200,11200,11200,11200,9
|
|
20240729,090400,68355290,11150,11150,11230,11140,685
|
|
20240729,090300,60698610,11120,11180,11180,11110,648
|
|
20240729,090200,53468520,11210,11210,11210,11210,531
|
|
20240729,090100,47516010,11240,11160,11240,11160,192
|
|
20240729,090000,45369160,11160,11270,11420,11160,4024
|