661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195800,512711885,4200,4200,4200,4200,2630
|
|
20240729,195700,512711885,4200,4200,4200,4200,0
|
|
20240729,195600,512711885,4200,4200,4200,4200,0
|
|
20240729,195500,512711885,4200,4200,4200,4200,0
|
|
20240729,195400,512711885,4200,4200,4200,4200,0
|
|
20240729,195300,512711885,4200,4200,4200,4200,0
|
|
20240729,195200,512711885,4200,4200,4200,4200,0
|
|
20240729,195100,512711885,4200,4200,4200,4200,0
|
|
20240729,195000,512711885,4200,4200,4200,4200,0
|
|
20240729,194900,512711885,4200,4200,4200,4200,0
|
|
20240729,194800,512711885,4200,4200,4200,4200,0
|
|
20240729,194700,512711885,4200,4200,4200,4200,0
|
|
20240729,194600,512711885,4200,4200,4200,4200,0
|
|
20240729,194500,512711885,4200,4200,4200,4200,0
|
|
20240729,194400,512711885,4200,4200,4200,4200,0
|
|
20240729,194300,512711885,4200,4200,4200,4200,0
|
|
20240729,194200,512711885,4200,4200,4200,4200,0
|
|
20240729,194100,512711885,4200,4200,4200,4200,0
|
|
20240729,194000,512711885,4200,4200,4200,4200,0
|
|
20240729,193900,512711885,4200,4200,4200,4200,0
|
|
20240729,193800,512711885,4200,4200,4200,4200,0
|
|
20240729,193700,512711885,4200,4200,4200,4200,0
|
|
20240729,193600,512711885,4200,4200,4200,4200,0
|
|
20240729,193500,512711885,4200,4200,4200,4200,0
|
|
20240729,193400,512711885,4200,4200,4200,4200,0
|
|
20240729,193300,512711885,4200,4200,4200,4200,0
|
|
20240729,193200,512711885,4200,4200,4200,4200,0
|
|
20240729,193100,512711885,4200,4200,4200,4200,0
|
|
20240729,193000,512711885,4200,4200,4200,4200,0
|
|
20240729,192900,512711885,4200,4200,4200,4200,0
|
|
20240729,192800,512711885,4200,4200,4200,4200,2630
|
|
20240729,192700,512711885,4200,4200,4200,4200,0
|
|
20240729,192600,512711885,4200,4200,4200,4200,0
|
|
20240729,192500,512711885,4200,4200,4200,4200,0
|
|
20240729,192400,512711885,4200,4200,4200,4200,0
|
|
20240729,192300,512711885,4200,4200,4200,4200,0
|
|
20240729,192200,512711885,4200,4200,4200,4200,0
|
|
20240729,192100,512711885,4200,4200,4200,4200,0
|
|
20240729,192000,512711885,4200,4200,4200,4200,0
|
|
20240729,191900,512711885,4200,4200,4200,4200,0
|
|
20240729,191800,512711885,4200,4200,4200,4200,0
|
|
20240729,191700,512711885,4200,4200,4200,4200,0
|
|
20240729,191600,512711885,4200,4200,4200,4200,0
|
|
20240729,191500,512711885,4200,4200,4200,4200,0
|
|
20240729,191400,512711885,4200,4200,4200,4200,0
|
|
20240729,191300,512711885,4200,4200,4200,4200,0
|
|
20240729,191200,512711885,4200,4200,4200,4200,0
|
|
20240729,191100,512711885,4200,4200,4200,4200,0
|
|
20240729,191000,512711885,4200,4200,4200,4200,0
|
|
20240729,190900,512711885,4200,4200,4200,4200,0
|
|
20240729,190800,512711885,4200,4200,4200,4200,0
|
|
20240729,190700,512711885,4200,4200,4200,4200,0
|
|
20240729,190600,512711885,4200,4200,4200,4200,0
|
|
20240729,190500,512711885,4200,4200,4200,4200,0
|
|
20240729,190400,512711885,4200,4200,4200,4200,0
|
|
20240729,190300,512711885,4200,4200,4200,4200,0
|
|
20240729,190200,512711885,4200,4200,4200,4200,0
|
|
20240729,190100,512711885,4200,4200,4200,4200,0
|
|
20240729,190000,512711885,4200,4200,4200,4200,0
|
|
20240729,185900,512711885,4200,4200,4200,4200,0
|
|
20240729,185800,512711885,4200,4200,4200,4200,2630
|
|
20240729,185700,512711885,4200,4200,4200,4200,0
|
|
20240729,185600,512711885,4200,4200,4200,4200,0
|
|
20240729,185500,512711885,4200,4200,4200,4200,0
|
|
20240729,185400,512711885,4200,4200,4200,4200,0
|
|
20240729,185300,512711885,4200,4200,4200,4200,0
|
|
20240729,185200,512711885,4200,4200,4200,4200,0
|
|
20240729,185100,512711885,4200,4200,4200,4200,0
|
|
20240729,185000,512711885,4200,4200,4200,4200,0
|
|
20240729,184900,512711885,4200,4200,4200,4200,0
|
|
20240729,184800,512711885,4200,4200,4200,4200,0
|
|
20240729,184700,512711885,4200,4200,4200,4200,0
|
|
20240729,184600,512711885,4200,4200,4200,4200,0
|
|
20240729,184500,512711885,4200,4200,4200,4200,0
|
|
20240729,184400,512711885,4200,4200,4200,4200,0
|
|
20240729,184300,512711885,4200,4200,4200,4200,0
|
|
20240729,184200,512711885,4200,4200,4200,4200,0
|
|
20240729,184100,512711885,4200,4200,4200,4200,0
|
|
20240729,184000,512711885,4200,4200,4200,4200,0
|
|
20240729,183900,512711885,4200,4200,4200,4200,0
|
|
20240729,183800,512711885,4200,4200,4200,4200,0
|
|
20240729,183700,512711885,4200,4200,4200,4200,0
|
|
20240729,183600,512711885,4200,4200,4200,4200,0
|
|
20240729,183500,512711885,4200,4200,4200,4200,0
|
|
20240729,183400,512711885,4200,4200,4200,4200,0
|
|
20240729,183300,512711885,4200,4200,4200,4200,0
|
|
20240729,183200,512711885,4200,4200,4200,4200,0
|
|
20240729,183100,512711885,4200,4200,4200,4200,0
|
|
20240729,183000,512711885,4200,4200,4200,4200,0
|
|
20240729,182900,512711885,4200,4200,4200,4200,0
|
|
20240729,182800,512711885,4200,4200,4200,4200,2630
|
|
20240729,182700,512711885,4200,4200,4200,4200,0
|
|
20240729,182600,512711885,4200,4200,4200,4200,0
|
|
20240729,182500,512711885,4200,4200,4200,4200,0
|
|
20240729,182400,512711885,4200,4200,4200,4200,0
|
|
20240729,182300,512711885,4200,4200,4200,4200,0
|
|
20240729,182200,512711885,4200,4200,4200,4200,0
|
|
20240729,182100,512711885,4200,4200,4200,4200,0
|
|
20240729,182000,512711885,4200,4200,4200,4200,0
|
|
20240729,181900,512711885,4200,4200,4200,4200,0
|
|
20240729,181800,512711885,4200,4200,4200,4200,0
|
|
20240729,181700,512711885,4200,4200,4200,4200,0
|
|
20240729,181600,512711885,4200,4200,4200,4200,0
|
|
20240729,181500,512711885,4200,4200,4200,4200,0
|
|
20240729,181400,512711885,4200,4200,4200,4200,0
|
|
20240729,181300,512711885,4200,4200,4200,4200,0
|
|
20240729,181200,512711885,4200,4200,4200,4200,0
|
|
20240729,181100,512711885,4200,4200,4200,4200,0
|
|
20240729,181000,512711885,4200,4200,4200,4200,0
|
|
20240729,180900,512711885,4200,4200,4200,4200,0
|
|
20240729,180800,512711885,4200,4200,4200,4200,0
|
|
20240729,180700,512711885,4200,4200,4200,4200,0
|
|
20240729,180600,512711885,4200,4200,4200,4200,0
|
|
20240729,180500,512711885,4200,4200,4200,4200,0
|
|
20240729,180400,512711885,4200,4200,4200,4200,0
|
|
20240729,180300,512711885,4200,4200,4200,4200,0
|
|
20240729,180200,512711885,4200,4200,4200,4200,0
|
|
20240729,180100,512711885,4200,4200,4200,4200,0
|
|
20240729,180000,512711885,4200,4200,4200,4200,0
|
|
20240729,175900,512711885,4200,4200,4200,4200,0
|
|
20240729,175800,512711885,4200,4200,4200,4200,2630
|
|
20240729,175700,512711885,4200,4200,4200,4200,0
|
|
20240729,175600,512711885,4200,4200,4200,4200,0
|
|
20240729,175500,512711885,4200,4200,4200,4200,0
|
|
20240729,175400,512711885,4200,4200,4200,4200,0
|
|
20240729,175300,512711885,4200,4200,4200,4200,0
|
|
20240729,175200,512711885,4200,4200,4200,4200,0
|
|
20240729,175100,512711885,4200,4200,4200,4200,0
|
|
20240729,175000,512711885,4200,4200,4200,4200,0
|
|
20240729,174900,512711885,4200,4200,4200,4200,0
|
|
20240729,174800,512711885,4200,4200,4200,4200,0
|
|
20240729,174700,512711885,4200,4200,4200,4200,0
|
|
20240729,174600,512711885,4200,4200,4200,4200,0
|
|
20240729,174500,512711885,4200,4200,4200,4200,0
|
|
20240729,174400,512711885,4200,4200,4200,4200,0
|
|
20240729,174300,512711885,4200,4200,4200,4200,0
|
|
20240729,174200,512711885,4200,4200,4200,4200,0
|
|
20240729,174100,512711885,4200,4200,4200,4200,0
|
|
20240729,174000,512711885,4200,4200,4200,4200,0
|
|
20240729,173900,512711885,4200,4200,4200,4200,0
|
|
20240729,173800,512711885,4200,4200,4200,4200,0
|
|
20240729,173700,512711885,4200,4200,4200,4200,0
|
|
20240729,173600,512711885,4200,4200,4200,4200,0
|
|
20240729,173500,512711885,4200,4200,4200,4200,0
|
|
20240729,173400,512711885,4200,4200,4200,4200,0
|
|
20240729,173300,512711885,4200,4200,4200,4200,0
|
|
20240729,173200,512711885,4200,4200,4200,4200,0
|
|
20240729,173100,512711885,4200,4200,4200,4200,0
|
|
20240729,173000,512711885,4200,4200,4200,4200,0
|
|
20240729,172900,512711885,4200,4200,4200,4200,0
|
|
20240729,172800,512711885,4200,4200,4200,4200,2630
|
|
20240729,172700,512711885,4200,4200,4200,4200,0
|
|
20240729,172600,512711885,4200,4200,4200,4200,0
|
|
20240729,172500,512711885,4200,4200,4200,4200,0
|
|
20240729,172400,512711885,4200,4200,4200,4200,0
|
|
20240729,172300,512711885,4200,4200,4200,4200,0
|
|
20240729,172200,512711885,4200,4200,4200,4200,0
|
|
20240729,172100,512711885,4200,4200,4200,4200,0
|
|
20240729,172000,512711885,4200,4200,4200,4200,0
|
|
20240729,171900,512711885,4200,4200,4200,4200,0
|
|
20240729,171800,512711885,4200,4200,4200,4200,0
|
|
20240729,171700,512711885,4200,4200,4200,4200,0
|
|
20240729,171600,512711885,4200,4200,4200,4200,0
|
|
20240729,171500,512711885,4200,4200,4200,4200,0
|
|
20240729,171400,512711885,4200,4200,4200,4200,0
|
|
20240729,171300,512711885,4200,4200,4200,4200,0
|
|
20240729,171200,512711885,4200,4200,4200,4200,0
|
|
20240729,171100,512711885,4200,4200,4200,4200,0
|
|
20240729,171000,512711885,4200,4200,4200,4200,0
|
|
20240729,170900,512711885,4200,4200,4200,4200,0
|
|
20240729,170800,512711885,4200,4200,4200,4200,0
|
|
20240729,170700,512711885,4200,4200,4200,4200,0
|
|
20240729,170600,512711885,4200,4200,4200,4200,0
|
|
20240729,170500,512711885,4200,4200,4200,4200,0
|
|
20240729,170400,512711885,4200,4200,4200,4200,0
|
|
20240729,170300,512711885,4200,4200,4200,4200,0
|
|
20240729,170200,512711885,4200,4200,4200,4200,0
|
|
20240729,170100,512711885,4200,4200,4200,4200,0
|
|
20240729,170000,512711885,4200,4200,4200,4200,0
|
|
20240729,165900,512711885,4200,4200,4200,4200,0
|
|
20240729,165800,512711885,4200,4200,4200,4200,2630
|
|
20240729,165700,512711885,4200,4200,4200,4200,0
|
|
20240729,165600,512711885,4200,4200,4200,4200,0
|
|
20240729,165500,512711885,4200,4200,4200,4200,0
|
|
20240729,165400,512711885,4200,4200,4200,4200,0
|
|
20240729,165300,512711885,4200,4200,4200,4200,0
|
|
20240729,165200,512711885,4200,4200,4200,4200,0
|
|
20240729,165100,512711885,4200,4200,4200,4200,0
|
|
20240729,165000,512711885,4200,4200,4200,4200,0
|
|
20240729,164900,512711885,4200,4200,4200,4200,0
|
|
20240729,164800,512711885,4200,4200,4200,4200,0
|
|
20240729,164700,512711885,4200,4200,4200,4200,0
|
|
20240729,164600,512711885,4200,4200,4200,4200,0
|
|
20240729,164500,512711885,4200,4200,4200,4200,0
|
|
20240729,164400,512711885,4200,4200,4200,4200,0
|
|
20240729,164300,512711885,4200,4200,4200,4200,0
|
|
20240729,164200,512711885,4200,4200,4200,4200,0
|
|
20240729,164100,512711885,4200,4200,4200,4200,0
|
|
20240729,164000,512711885,4200,4200,4200,4200,0
|
|
20240729,163900,512711885,4200,4200,4200,4200,0
|
|
20240729,163800,512711885,4200,4200,4200,4200,0
|
|
20240729,163700,512711885,4200,4200,4200,4200,0
|
|
20240729,163600,512711885,4200,4200,4200,4200,0
|
|
20240729,163500,512711885,4200,4200,4200,4200,0
|
|
20240729,163400,512711885,4200,4200,4200,4200,0
|
|
20240729,163300,512711885,4200,4200,4200,4200,0
|
|
20240729,163200,512711885,4200,4200,4200,4200,0
|
|
20240729,163100,512711885,4200,4200,4200,4200,0
|
|
20240729,163000,512711885,4200,4200,4200,4200,0
|
|
20240729,162900,512711885,4200,4200,4200,4200,0
|
|
20240729,162800,512711885,4200,4200,4200,4200,2630
|
|
20240729,162700,512711885,4200,4200,4200,4200,0
|
|
20240729,162600,512711885,4200,4200,4200,4200,0
|
|
20240729,162500,512711885,4200,4200,4200,4200,0
|
|
20240729,162400,512711885,4200,4200,4200,4200,0
|
|
20240729,162300,512711885,4200,4200,4200,4200,0
|
|
20240729,162200,512711885,4200,4200,4200,4200,0
|
|
20240729,162100,512711885,4200,4200,4200,4200,0
|
|
20240729,162000,512711885,4200,4200,4200,4200,0
|
|
20240729,161900,512711885,4200,4200,4200,4200,0
|
|
20240729,161800,512711885,4200,4200,4200,4200,0
|
|
20240729,161700,512711885,4200,4200,4200,4200,0
|
|
20240729,161600,512711885,4200,4200,4200,4200,0
|
|
20240729,161500,512711885,4200,4200,4200,4200,0
|
|
20240729,161400,512711885,4200,4200,4200,4200,0
|
|
20240729,161300,512711885,4200,4200,4200,4200,0
|
|
20240729,161200,512711885,4200,4200,4200,4200,0
|
|
20240729,161100,512711885,4200,4200,4200,4200,0
|
|
20240729,161000,512711885,4200,4200,4200,4200,0
|
|
20240729,160900,512711885,4200,4200,4200,4200,0
|
|
20240729,160800,512711885,4200,4200,4200,4200,0
|
|
20240729,160700,512711885,4200,4200,4200,4200,0
|
|
20240729,160600,512711885,4200,4200,4200,4200,0
|
|
20240729,160500,512711885,4200,4200,4200,4200,0
|
|
20240729,160400,512711885,4200,4200,4200,4200,0
|
|
20240729,160300,512711885,4200,4200,4200,4200,0
|
|
20240729,160200,512711885,4200,4200,4200,4200,0
|
|
20240729,160100,512711885,4200,4200,4200,4200,0
|
|
20240729,160000,512711885,4200,4200,4200,4200,0
|
|
20240729,155900,512711885,4200,4200,4200,4200,0
|
|
20240729,155800,512711885,4200,4200,4200,4200,2630
|
|
20240729,155700,512711885,4200,4200,4200,4200,0
|
|
20240729,155600,512711885,4200,4200,4200,4200,0
|
|
20240729,155500,512711885,4200,4200,4200,4200,0
|
|
20240729,155400,512711885,4200,4200,4200,4200,0
|
|
20240729,155300,512711885,4200,4200,4200,4200,0
|
|
20240729,155200,512711885,4200,4200,4200,4200,0
|
|
20240729,155100,512711885,4200,4200,4200,4200,0
|
|
20240729,155000,512711885,4200,4200,4200,4200,0
|
|
20240729,154900,512711885,4200,4200,4200,4200,0
|
|
20240729,154800,512711885,4200,4200,4200,4200,0
|
|
20240729,154700,512711885,4200,4200,4200,4200,0
|
|
20240729,154600,512711885,4200,4200,4200,4200,0
|
|
20240729,154500,512711885,4200,4200,4200,4200,0
|
|
20240729,154400,512711885,4200,4200,4200,4200,0
|
|
20240729,154300,512711885,4200,4200,4200,4200,0
|
|
20240729,154200,512711885,4200,4200,4200,4200,0
|
|
20240729,154100,512711885,4200,4200,4200,4200,0
|
|
20240729,154000,512711885,4200,4200,4200,4200,0
|
|
20240729,153900,512711885,4200,4200,4200,4200,0
|
|
20240729,153800,512711885,4200,4200,4200,4200,0
|
|
20240729,153700,512711885,4200,4200,4200,4200,0
|
|
20240729,153600,512711885,4200,4200,4200,4200,0
|
|
20240729,153500,512711885,4200,4200,4200,4200,0
|
|
20240729,153400,512711885,4200,4200,4200,4200,0
|
|
20240729,153300,512711885,4200,4200,4200,4200,0
|
|
20240729,153200,512711885,4200,4200,4200,4200,0
|
|
20240729,153100,512711885,4200,4200,4200,4200,0
|
|
20240729,153000,512711885,4200,4200,4200,4200,2630
|
|
20240729,152900,501665885,4200,4200,4200,4200,0
|
|
20240729,152800,501665885,4200,4200,4200,4200,0
|
|
20240729,152700,501665885,4200,4200,4200,4200,0
|
|
20240729,152600,501665885,4200,4200,4200,4200,0
|
|
20240729,152500,501665885,4200,4200,4200,4200,0
|
|
20240729,152400,501665885,4200,4200,4200,4200,0
|
|
20240729,152300,501665885,4200,4200,4200,4200,0
|
|
20240729,152200,501665885,4200,4200,4200,4200,0
|
|
20240729,152100,501665885,4200,4200,4200,4200,0
|
|
20240729,152000,501665885,4200,4200,4200,4200,0
|
|
20240729,151900,501665885,4200,4190,4200,4185,867
|
|
20240729,151800,498030805,4200,4190,4200,4190,11
|
|
20240729,151700,497984705,4200,4200,4200,4190,6
|
|
20240729,151600,497959535,4200,4200,4200,4190,475
|
|
20240729,151500,495967105,4200,4200,4200,4200,0
|
|
20240729,151400,495967105,4200,4200,4200,4200,10
|
|
20240729,151300,495925105,4200,4175,4200,4175,4264
|
|
20240729,151200,478089230,4180,4190,4190,4180,235
|
|
20240729,151100,477106510,4195,4195,4195,4190,69
|
|
20240729,151000,476817350,4200,4210,4210,4200,2127
|
|
20240729,150900,467883225,4215,4215,4215,4215,0
|
|
20240729,150800,467883225,4215,4215,4215,4210,41
|
|
20240729,150700,467710560,4215,4215,4215,4205,2757
|
|
20240729,150600,456091810,4220,4220,4220,4220,0
|
|
20240729,150500,456091810,4220,4220,4220,4220,9
|
|
20240729,150400,456053830,4225,4225,4225,4225,0
|
|
20240729,150300,456053830,4225,4220,4225,4220,2
|
|
20240729,150200,456045385,4225,4215,4225,4215,188
|
|
20240729,150100,455252105,4215,4210,4215,4210,2
|
|
20240729,150000,455243680,4210,4210,4210,4210,59
|
|
20240729,145900,454995290,4210,4210,4210,4210,1
|
|
20240729,145800,454991080,4190,4190,4190,4190,0
|
|
20240729,145700,454991080,4190,4200,4200,4180,317
|
|
20240729,145600,453661915,4225,4220,4225,4205,102
|
|
20240729,145500,453232970,4225,4225,4225,4225,1
|
|
20240729,145400,453228745,4220,4210,4220,4200,8
|
|
20240729,145300,453195070,4225,4210,4225,4205,502
|
|
20240729,145200,451074430,4200,4205,4225,4200,1198
|
|
20240729,145100,446026905,4200,4185,4200,4185,505
|
|
20240729,145000,443906675,4185,4190,4195,4185,272
|
|
20240729,144900,442766655,4195,4195,4195,4195,0
|
|
20240729,144800,442766655,4195,4190,4195,4190,12
|
|
20240729,144700,442716370,4195,4190,4195,4190,374
|
|
20240729,144600,441149305,4195,4195,4195,4190,115
|
|
20240729,144500,440667355,4195,4195,4195,4195,70
|
|
20240729,144400,440373705,4195,4195,4195,4195,10
|
|
20240729,144300,440331755,4195,4195,4195,4195,0
|
|
20240729,144200,440331755,4195,4195,4195,4195,0
|
|
20240729,144100,440331755,4195,4195,4200,4195,12
|
|
20240729,144000,440281370,4195,4210,4210,4195,514
|
|
20240729,143900,438122560,4210,4200,4210,4200,351
|
|
20240729,143800,436647100,4195,4190,4195,4180,534
|
|
20240729,143700,434407235,4185,4185,4185,4185,98
|
|
20240729,143600,433997105,4185,4180,4185,4175,92
|
|
20240729,143500,433612755,4180,4180,4180,4180,1
|
|
20240729,143400,433608575,4175,4175,4175,4175,430
|
|
20240729,143300,431813325,4180,4180,4180,4180,0
|
|
20240729,143200,431813325,4180,4165,4180,4165,17
|
|
20240729,143100,431742505,4165,4170,4180,4165,639
|
|
20240729,143000,429079125,4170,4165,4170,4165,259
|
|
20240729,142900,428000355,4170,4170,4170,4170,0
|
|
20240729,142800,428000355,4170,4170,4170,4170,2
|
|
20240729,142700,427992015,4170,4165,4170,4165,121
|
|
20240729,142600,427488045,4165,4160,4165,4160,725
|
|
20240729,142500,424472025,4155,4155,4155,4155,151
|
|
20240729,142400,423844620,4160,4160,4160,4160,1
|
|
20240729,142300,423840460,4155,4160,4160,4155,8
|
|
20240729,142200,423807215,4155,4155,4155,4155,10
|
|
20240729,142100,423765665,4160,4160,4160,4160,300
|
|
20240729,142000,422517665,4165,4165,4165,4165,1
|
|
20240729,141900,422513500,4160,4160,4160,4160,0
|
|
20240729,141800,422513500,4160,4160,4160,4160,5
|
|
20240729,141700,422492700,4160,4155,4160,4155,3
|
|
20240729,141600,422480225,4160,4160,4160,4160,0
|
|
20240729,141500,422480225,4160,4160,4160,4160,25
|
|
20240729,141400,422376225,4160,4160,4160,4160,13
|
|
20240729,141300,422322145,4160,4160,4160,4160,19
|
|
20240729,141200,422243105,4160,4160,4160,4160,0
|
|
20240729,141100,422243105,4160,4160,4160,4160,1
|
|
20240729,141000,422238945,4155,4150,4155,4145,210
|
|
20240729,140900,421366980,4165,4165,4165,4165,0
|
|
20240729,140800,421366980,4165,4160,4165,4160,100
|
|
20240729,140700,420950975,4160,4155,4160,4155,6
|
|
20240729,140600,420926040,4155,4155,4155,4155,468
|
|
20240729,140500,418981500,4165,4165,4165,4165,0
|
|
20240729,140400,418981500,4165,4165,4165,4165,0
|
|
20240729,140300,418981500,4165,4160,4165,4160,101
|
|
20240729,140200,418561335,4165,4165,4165,4165,0
|
|
20240729,140100,418561335,4165,4165,4165,4165,0
|
|
20240729,140000,418561335,4165,4165,4165,4165,0
|
|
20240729,135900,418561335,4165,4165,4165,4165,1
|
|
20240729,135800,418557170,4150,4170,4170,4150,202
|
|
20240729,135700,417716380,4170,4170,4170,4170,0
|
|
20240729,135600,417716380,4170,4170,4170,4155,3
|
|
20240729,135500,417703885,4165,4160,4165,4160,950
|
|
20240729,135400,413747145,4165,4165,4165,4165,0
|
|
20240729,135300,413747145,4165,4165,4165,4165,1
|
|
20240729,135200,413742980,4170,4170,4170,4170,0
|
|
20240729,135100,413742980,4170,4170,4170,4170,105
|
|
20240729,135000,413305130,4170,4165,4170,4155,72
|
|
20240729,134900,413005545,4165,4155,4165,4155,243
|
|
20240729,134800,411995120,4165,4165,4165,4165,0
|
|
20240729,134700,411995120,4165,4150,4165,4125,412
|
|
20240729,134600,410287500,4120,4165,4165,4120,4206
|
|
20240729,134500,392899700,4170,4170,4170,4170,0
|
|
20240729,134400,392899700,4170,4165,4170,4165,118
|
|
20240729,134300,392408140,4170,4170,4170,4170,0
|
|
20240729,134200,392408140,4170,4170,4170,4170,0
|
|
20240729,134100,392408140,4170,4170,4170,4170,0
|
|
20240729,134000,392408140,4170,4170,4170,4170,0
|
|
20240729,133900,392408140,4170,4170,4170,4170,0
|
|
20240729,133800,392408140,4170,4170,4170,4170,1
|
|
20240729,133700,392403970,4165,4165,4165,4165,7
|
|
20240729,133600,392374815,4170,4170,4170,4170,0
|
|
20240729,133500,392374815,4170,4170,4170,4170,105
|
|
20240729,133400,391936965,4175,4175,4175,4175,0
|
|
20240729,133300,391936965,4175,4175,4175,4175,0
|
|
20240729,133200,391936965,4175,4170,4175,4170,3
|
|
20240729,133100,391924450,4165,4165,4165,4165,0
|
|
20240729,133000,391924450,4165,4175,4175,4165,600
|
|
20240729,132900,389420455,4190,4190,4190,4190,10
|
|
20240729,132800,389378555,4195,4190,4195,4190,2
|
|
20240729,132700,389370170,4180,4180,4180,4180,4
|
|
20240729,132600,389353450,4175,4180,4180,4175,154
|
|
20240729,132500,388709835,4195,4185,4195,4185,5
|
|
20240729,132400,388688895,4180,4180,4180,4180,267
|
|
20240729,132300,387572835,4185,4185,4185,4185,0
|
|
20240729,132200,387572835,4185,4185,4185,4185,0
|
|
20240729,132100,387572835,4185,4185,4185,4185,10
|
|
20240729,132000,387530985,4185,4185,4185,4185,9
|
|
20240729,131900,387493320,4185,4185,4185,4185,1
|
|
20240729,131800,387489135,4185,4195,4195,4185,600
|
|
20240729,131700,384977090,4205,4205,4205,4205,0
|
|
20240729,131600,384977090,4205,4200,4205,4200,200
|
|
20240729,131500,384136940,4200,4200,4200,4200,1
|
|
20240729,131400,384132740,4195,4200,4200,4195,87
|
|
20240729,131300,383767725,4200,4200,4200,4200,1
|
|
20240729,131200,383763525,4195,4195,4195,4195,2
|
|
20240729,131100,383755135,4200,4195,4205,4195,357
|
|
20240729,131000,382254055,4205,4205,4205,4205,0
|
|
20240729,130900,382254055,4205,4205,4205,4205,0
|
|
20240729,130800,382254055,4205,4205,4205,4205,0
|
|
20240729,130700,382254055,4205,4200,4205,4200,4
|
|
20240729,130600,382237245,4190,4190,4190,4190,17
|
|
20240729,130500,382166015,4190,4185,4190,4185,10
|
|
20240729,130400,382124160,4190,4185,4190,4185,41
|
|
20240729,130300,381952570,4190,4190,4190,4190,0
|
|
20240729,130200,381952570,4190,4190,4190,4190,0
|
|
20240729,130100,381952570,4190,4190,4190,4190,0
|
|
20240729,130000,381952570,4190,4190,4190,4190,0
|
|
20240729,125900,381952570,4190,4190,4190,4190,0
|
|
20240729,125800,381952570,4190,4200,4200,4185,56
|
|
20240729,125700,381718185,4205,4205,4205,4205,0
|
|
20240729,125600,381718185,4205,4205,4205,4205,0
|
|
20240729,125500,381718185,4205,4205,4205,4205,0
|
|
20240729,125400,381718185,4205,4205,4205,4205,0
|
|
20240729,125300,381718185,4205,4205,4205,4205,0
|
|
20240729,125200,381718185,4205,4195,4205,4195,31
|
|
20240729,125100,381588020,4195,4175,4195,4175,2885
|
|
20240729,125000,369487130,4170,4170,4170,4170,34
|
|
20240729,124900,369345350,4170,4170,4170,4170,810
|
|
20240729,124800,365967650,4195,4195,4195,4195,0
|
|
20240729,124700,365967650,4195,4195,4195,4195,0
|
|
20240729,124600,365967650,4195,4195,4195,4195,0
|
|
20240729,124500,365967650,4195,4195,4195,4170,3
|
|
20240729,124400,365955090,4185,4185,4185,4185,1001
|
|
20240729,124300,361765905,4165,4165,4165,4165,0
|
|
20240729,124200,361765905,4165,4165,4165,4165,0
|
|
20240729,124100,361765905,4165,4165,4165,4165,0
|
|
20240729,124000,361765905,4165,4175,4180,4165,128
|
|
20240729,123900,361231265,4170,4150,4170,4150,815
|
|
20240729,123800,357846385,4145,4145,4145,4145,0
|
|
20240729,123700,357846385,4145,4145,4145,4145,0
|
|
20240729,123600,357846385,4145,4145,4145,4145,0
|
|
20240729,123500,357846385,4145,4145,4145,4145,1
|
|
20240729,123400,357842240,4150,4150,4150,4150,0
|
|
20240729,123300,357842240,4150,4150,4150,4150,2
|
|
20240729,123200,357833940,4150,4150,4150,4150,0
|
|
20240729,123100,357833940,4150,4130,4150,4130,75
|
|
20240729,123000,357524155,4135,4135,4135,4135,3
|
|
20240729,122900,357511750,4140,4130,4140,4130,6
|
|
20240729,122800,357486960,4130,4140,4140,4130,124
|
|
20240729,122700,356974480,4130,4130,4130,4130,10
|
|
20240729,122600,356933180,4140,4140,4140,4135,792
|
|
20240729,122500,353656980,4150,4150,4150,4150,0
|
|
20240729,122400,353656980,4150,4150,4150,4150,0
|
|
20240729,122300,353656980,4150,4150,4150,4150,1
|
|
20240729,122200,353652830,4145,4145,4145,4145,0
|
|
20240729,122100,353652830,4145,4145,4145,4145,0
|
|
20240729,122000,353652830,4145,4145,4145,4145,1
|
|
20240729,121900,353648685,4145,4140,4145,4140,9
|
|
20240729,121800,353611390,4140,4150,4150,4140,25
|
|
20240729,121700,353507695,4145,4145,4145,4145,744
|
|
20240729,121600,350423815,4145,4145,4145,4145,1
|
|
20240729,121500,350419670,4140,4140,4140,4140,0
|
|
20240729,121400,350419670,4140,4140,4140,4140,0
|
|
20240729,121300,350419670,4140,4140,4140,4140,1
|
|
20240729,121200,350415530,4140,4140,4140,4140,6
|
|
20240729,121100,350390690,4145,4145,4145,4145,0
|
|
20240729,121000,350390690,4145,4145,4145,4145,0
|
|
20240729,120900,350390690,4145,4145,4145,4145,1
|
|
20240729,120800,350386545,4140,4140,4140,4140,18
|
|
20240729,120700,350312025,4140,4140,4140,4140,1
|
|
20240729,120600,350307885,4140,4140,4140,4140,6
|
|
20240729,120500,350283045,4145,4145,4145,4145,0
|
|
20240729,120400,350283045,4145,4140,4145,4140,2
|
|
20240729,120300,350274760,4135,4135,4135,4135,18
|
|
20240729,120200,350200330,4145,4140,4145,4140,201
|
|
20240729,120100,349368185,4145,4145,4145,4145,12
|
|
20240729,120000,349318445,4145,4145,4145,4145,45
|
|
20240729,115900,349131920,4140,4140,4140,4140,0
|
|
20240729,115800,349131920,4140,4140,4140,4140,0
|
|
20240729,115700,349131920,4140,4140,4140,4140,100
|
|
20240729,115600,348717920,4145,4145,4145,4145,1
|
|
20240729,115500,348713775,4140,4140,4140,4140,5
|
|
20240729,115400,348693075,4145,4145,4145,4145,0
|
|
20240729,115300,348693075,4145,4140,4145,4140,17
|
|
20240729,115200,348622690,4140,4145,4145,4140,87
|
|
20240729,115100,348262200,4145,4145,4145,4145,0
|
|
20240729,115000,348262200,4145,4145,4145,4145,0
|
|
20240729,114900,348262200,4145,4145,4145,4145,0
|
|
20240729,114800,348262200,4145,4145,4145,4145,0
|
|
20240729,114700,348262200,4145,4145,4145,4145,0
|
|
20240729,114600,348262200,4145,4145,4145,4145,0
|
|
20240729,114500,348262200,4145,4145,4145,4145,0
|
|
20240729,114400,348262200,4145,4145,4145,4145,0
|
|
20240729,114300,348262200,4145,4145,4145,4145,0
|
|
20240729,114200,348262200,4145,4145,4145,4145,0
|
|
20240729,114100,348262200,4145,4145,4145,4145,0
|
|
20240729,114000,348262200,4145,4145,4145,4145,0
|
|
20240729,113900,348262200,4145,4145,4145,4145,0
|
|
20240729,113800,348262200,4145,4145,4145,4145,10
|
|
20240729,113700,348220750,4145,4145,4145,4145,1
|
|
20240729,113600,348216605,4145,4145,4145,4145,1
|
|
20240729,113500,348212460,4145,4135,4145,4135,13
|
|
20240729,113400,348158690,4145,4145,4145,4145,0
|
|
20240729,113300,348158690,4145,4145,4145,4145,0
|
|
20240729,113200,348158690,4145,4140,4145,4140,23
|
|
20240729,113100,348063465,4150,4145,4150,4145,3
|
|
20240729,113000,348051025,4135,4150,4150,4135,357
|
|
20240729,112900,346572295,4170,4170,4170,4170,0
|
|
20240729,112800,346572295,4170,4170,4170,4170,0
|
|
20240729,112700,346572295,4170,4170,4170,4170,0
|
|
20240729,112600,346572295,4170,4165,4170,4165,2
|
|
20240729,112500,346563960,4170,4160,4170,4160,3
|
|
20240729,112400,346551470,4150,4150,4150,4150,120
|
|
20240729,112300,346053470,4170,4155,4170,4155,2
|
|
20240729,112200,346045145,4160,4160,4160,4160,0
|
|
20240729,112100,346045145,4160,4160,4160,4160,0
|
|
20240729,112000,346045145,4160,4145,4160,4140,303
|
|
20240729,111900,344790305,4180,4180,4180,4180,0
|
|
20240729,111800,344790305,4180,4180,4180,4180,0
|
|
20240729,111700,344790305,4180,4180,4180,4180,0
|
|
20240729,111600,344790305,4180,4180,4180,4180,0
|
|
20240729,111500,344790305,4180,4150,4180,4150,11
|
|
20240729,111400,344744425,4145,4135,4145,4130,789
|
|
20240729,111300,341480030,4135,4135,4135,4135,10
|
|
20240729,111200,341438680,4135,4135,4135,4135,1
|
|
20240729,111100,341434545,4140,4140,4140,4140,0
|
|
20240729,111000,341434545,4140,4140,4140,4140,1
|
|
20240729,110900,341430405,4135,4135,4135,4135,119
|
|
20240729,110800,340938340,4140,4140,4140,4140,172
|
|
20240729,110700,340226260,4140,4135,4140,4135,2
|
|
20240729,110600,340217985,4140,4140,4140,4140,200
|
|
20240729,110500,339389985,4140,4140,4140,4140,3
|
|
20240729,110400,339377565,4135,4135,4135,4135,120
|
|
20240729,110300,338881365,4135,4135,4135,4135,0
|
|
20240729,110200,338881365,4135,4140,4140,4135,505
|
|
20240729,110100,336790890,4140,4140,4140,4140,17
|
|
20240729,110000,336720510,4140,4145,4145,4140,3
|
|
20240729,105900,336708080,4140,4140,4140,4140,24
|
|
20240729,105800,336608720,4140,4140,4140,4140,114
|
|
20240729,105700,336136760,4140,4140,4140,4140,1
|
|
20240729,105600,336132620,4130,4130,4130,4130,30
|
|
20240729,105500,336008720,4125,4135,4135,4125,21
|
|
20240729,105400,335922000,4165,4145,4170,4145,6
|
|
20240729,105300,335897025,4180,4180,4180,4180,0
|
|
20240729,105200,335897025,4180,4145,4180,4145,200
|
|
20240729,105100,335062335,4130,4130,4130,4130,28
|
|
20240729,105000,334946695,4130,4130,4130,4125,1024
|
|
20240729,104900,330719425,4130,4130,4130,4130,91
|
|
20240729,104800,330343595,4130,4130,4130,4130,0
|
|
20240729,104700,330343595,4130,4130,4130,4130,0
|
|
20240729,104600,330343595,4130,4120,4130,4120,757
|
|
20240729,104500,327218315,4130,4130,4130,4130,5
|
|
20240729,104400,327197665,4135,4135,4135,4135,10
|
|
20240729,104300,327156315,4135,4125,4135,4120,103
|
|
20240729,104200,326731890,4140,4135,4140,4125,576
|
|
20240729,104100,324351525,4155,4155,4155,4155,0
|
|
20240729,104000,324351525,4155,4155,4155,4150,14
|
|
20240729,103900,324293360,4140,4140,4145,4140,2343
|
|
20240729,103800,314593240,4145,4160,4160,4145,3295
|
|
20240729,103700,300927775,4160,4160,4160,4160,0
|
|
20240729,103600,300927775,4160,4160,4160,4160,0
|
|
20240729,103500,300927775,4160,4160,4160,4160,4
|
|
20240729,103400,300911135,4160,4160,4160,4160,0
|
|
20240729,103300,300911135,4160,4160,4160,4160,600
|
|
20240729,103200,298415135,4160,4160,4160,4160,0
|
|
20240729,103100,298415135,4160,4150,4160,4150,131
|
|
20240729,103000,297871375,4150,4150,4150,4150,100
|
|
20240729,102900,297456375,4150,4165,4165,4150,1328
|
|
20240729,102800,291940105,4175,4175,4175,4175,5
|
|
20240729,102700,291919230,4180,4190,4190,4180,1400
|
|
20240729,102600,286061560,4190,4190,4190,4190,176
|
|
20240729,102500,285324120,4190,4190,4190,4190,811
|
|
20240729,102400,281926030,4190,4190,4190,4190,100
|
|
20240729,102300,281507030,4185,4185,4185,4185,0
|
|
20240729,102200,281507030,4185,4185,4185,4185,907
|
|
20240729,102100,277711235,4180,4180,4180,4180,19
|
|
20240729,102000,277631815,4185,4185,4185,4185,0
|
|
20240729,101900,277631815,4185,4185,4185,4185,25
|
|
20240729,101800,277527190,4185,4185,4185,4185,0
|
|
20240729,101700,277527190,4185,4185,4185,4185,0
|
|
20240729,101600,277527190,4185,4165,4185,4165,229
|
|
20240729,101500,276569410,4165,4165,4165,4165,1
|
|
20240729,101400,276565245,4175,4170,4175,4170,953
|
|
20240729,101300,272586550,4170,4170,4170,4170,46
|
|
20240729,101200,272394730,4170,4170,4170,4170,0
|
|
20240729,101100,272394730,4170,4195,4195,4170,1626
|
|
20240729,101000,265613285,4195,4195,4195,4195,1
|
|
20240729,100900,265609090,4170,4170,4170,4170,300
|
|
20240729,100800,264358090,4170,4170,4170,4170,1
|
|
20240729,100700,264353920,4200,4200,4200,4170,1006
|
|
20240729,100600,260149900,4200,4200,4200,4200,44
|
|
20240729,100500,259965100,4200,4200,4200,4200,10
|
|
20240729,100400,259923100,4200,4200,4200,4200,23
|
|
20240729,100300,259826500,4200,4195,4200,4195,200
|
|
20240729,100200,258986520,4200,4165,4200,4165,1948
|
|
20240729,100100,250859785,4165,4165,4165,4165,2
|
|
20240729,100000,250851455,4170,4170,4170,4170,0
|
|
20240729,095900,250851455,4170,4165,4170,4165,268
|
|
20240729,095800,249733900,4175,4165,4175,4155,622
|
|
20240729,095700,247147250,4170,4170,4170,4170,0
|
|
20240729,095600,247147250,4170,4180,4180,4170,622
|
|
20240729,095500,244552640,4180,4180,4180,4180,374
|
|
20240729,095400,242989320,4190,4195,4195,4180,752
|
|
20240729,095300,239838090,4200,4200,4210,4200,1173
|
|
20240729,095200,234909265,4195,4200,4200,4195,1448
|
|
20240729,095100,228833770,4210,4205,4210,4200,553
|
|
20240729,095000,226507240,4205,4215,4215,4205,502
|
|
20240729,094900,224395580,4210,4210,4210,4210,100
|
|
20240729,094800,223974580,4205,4205,4205,4205,115
|
|
20240729,094700,223491005,4220,4220,4220,4220,45
|
|
20240729,094600,223301105,4220,4220,4220,4220,0
|
|
20240729,094500,223301105,4220,4220,4220,4220,98
|
|
20240729,094400,222887545,4220,4220,4220,4220,1
|
|
20240729,094300,222883325,4210,4225,4225,4210,201
|
|
20240729,094200,222035600,4225,4225,4225,4225,0
|
|
20240729,094100,222035600,4225,4225,4225,4225,11
|
|
20240729,094000,221989125,4205,4210,4230,4205,504
|
|
20240729,093900,219868365,4210,4210,4215,4210,158
|
|
20240729,093800,219203090,4205,4205,4205,4205,0
|
|
20240729,093700,219203090,4205,4210,4210,4200,135
|
|
20240729,093600,218635650,4210,4205,4215,4205,175
|
|
20240729,093500,217898405,4200,4200,4205,4200,734
|
|
20240729,093400,214815400,4200,4200,4200,4200,0
|
|
20240729,093300,214815400,4200,4195,4200,4195,29
|
|
20240729,093200,214693630,4195,4205,4205,4195,21
|
|
20240729,093100,214605395,4200,4200,4200,4195,166
|
|
20240729,093000,213908245,4200,4200,4205,4185,649
|
|
20240729,092900,211182900,4205,4205,4205,4205,37
|
|
20240729,092800,211027315,4215,4215,4215,4215,6
|
|
20240729,092700,211002025,4215,4200,4215,4200,98
|
|
20240729,092600,210589985,4190,4215,4215,4190,171
|
|
20240729,092500,209872985,4220,4230,4235,4185,3017
|
|
20240729,092400,197200875,4230,4240,4240,4225,186
|
|
20240729,092300,196413705,4245,4215,4245,4215,1860
|
|
20240729,092200,188558985,4215,4250,4250,4215,2294
|
|
20240729,092100,178857365,4255,4265,4265,4255,172
|
|
20240729,092000,178125495,4265,4265,4265,4265,1
|
|
20240729,091900,178121230,4265,4265,4265,4265,0
|
|
20240729,091800,178121230,4265,4270,4280,4265,897
|
|
20240729,091700,174287315,4255,4270,4270,4255,2
|
|
20240729,091600,174278790,4245,4275,4275,4245,2090
|
|
20240729,091500,165393820,4275,4280,4280,4275,27
|
|
20240729,091400,165278365,4280,4265,4280,4265,462
|
|
20240729,091300,163307390,4265,4270,4270,4265,29
|
|
20240729,091200,163183610,4280,4250,4280,4250,111
|
|
20240729,091100,162708560,4245,4320,4325,4245,1893
|
|
20240729,091000,154618365,4320,4370,4370,4275,9419
|
|
20240729,090900,113973245,4345,4300,4385,4285,13862
|
|
20240729,090800,53872285,4295,4235,4295,4230,3690
|
|
20240729,090700,38118515,4235,4220,4235,4210,360
|
|
20240729,090600,36598875,4220,4185,4220,4185,3803
|
|
20240729,090500,20632515,4165,4165,4165,4155,444
|
|
20240729,090400,18784715,4165,4170,4170,4165,392
|
|
20240729,090300,17151690,4175,4185,4185,4175,572
|
|
20240729,090200,14762210,4195,4195,4200,4190,635
|
|
20240729,090100,12099375,4200,4190,4200,4185,784
|
|
20240729,090000,8813095,4195,4195,4195,4190,2101
|